UACJの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/05 | 2,048 | 2,073 | 2,018 | 2,052 | +24 | +1.2% | 192,000 |
2020/06/04 | 2,098 | 2,098 | 2,007 | 2,028 | -54 | -2.6% | 119,300 |
2020/06/03 | 2,081 | 2,099 | 2,048 | 2,082 | +51 | +2.5% | 145,600 |
2020/06/02 | 1,992 | 2,044 | 1,980 | 2,031 | +69 | +3.5% | 209,800 |
2020/06/01 | 1,977 | 1,977 | 1,931 | 1,962 | -28 | -1.4% | 227,700 |
2020/05/29 | 2,050 | 2,080 | 1,967 | 1,990 | -131 | -6.2% | 357,700 |
2020/05/28 | 2,076 | 2,130 | 2,018 | 2,121 | +1 | ±0% | 441,300 |
2020/05/27 | 2,126 | 2,150 | 2,083 | 2,120 | -1 | ±0% | 202,900 |
2020/05/26 | 2,105 | 2,131 | 2,052 | 2,121 | +36 | +1.7% | 204,400 |
2020/05/25 | 2,046 | 2,094 | 2,046 | 2,085 | +56 | +2.8% | 139,500 |
2020/05/22 | 2,049 | 2,087 | 1,996 | 2,029 | -38 | -1.8% | 191,200 |
2020/05/21 | 2,072 | 2,111 | 2,052 | 2,067 | -4 | -0.2% | 323,200 |
2020/05/20 | 1,940 | 2,119 | 1,937 | 2,071 | +331 | +19% | 819,100 |
2020/05/19 | 1,710 | 1,798 | 1,705 | 1,740 | +93 | +5.6% | 272,900 |
2020/05/18 | 1,641 | 1,649 | 1,613 | 1,647 | -14 | -0.8% | 73,700 |
2020/05/15 | 1,640 | 1,667 | 1,604 | 1,661 | +40 | +2.5% | 102,600 |
2020/05/14 | 1,664 | 1,664 | 1,621 | 1,621 | -49 | -2.9% | 141,900 |
2020/05/13 | 1,698 | 1,699 | 1,662 | 1,670 | -56 | -3.2% | 136,300 |
2020/05/12 | 1,794 | 1,794 | 1,712 | 1,726 | -59 | -3.3% | 170,400 |
2020/05/11 | 1,738 | 1,790 | 1,738 | 1,785 | +59 | +3.4% | 141,500 |
2020/05/08 | 1,670 | 1,738 | 1,667 | 1,726 | +77 | +4.7% | 110,100 |
2020/05/07 | 1,637 | 1,671 | 1,622 | 1,649 | -39 | -2.3% | 149,300 |
2020/05/01 | 1,733 | 1,733 | 1,686 | 1,688 | -70 | -4% | 109,300 |
2020/04/30 | 1,739 | 1,789 | 1,731 | 1,758 | +47 | +2.7% | 115,200 |
2020/04/28 | 1,710 | 1,733 | 1,694 | 1,711 | +4 | +0.2% | 79,700 |
2020/04/27 | 1,658 | 1,709 | 1,655 | 1,707 | +79 | +4.9% | 92,300 |
2020/04/24 | 1,672 | 1,672 | 1,621 | 1,628 | -51 | -3% | 70,300 |
2020/04/23 | 1,585 | 1,688 | 1,585 | 1,679 | +108 | +6.9% | 156,300 |
2020/04/22 | 1,577 | 1,612 | 1,566 | 1,571 | -35 | -2.2% | 84,600 |
2020/04/21 | 1,609 | 1,625 | 1,577 | 1,606 | +3 | +0.2% | 109,900 |
2020/04/20 | 1,600 | 1,628 | 1,586 | 1,603 | +15 | +0.9% | 68,600 |
2020/04/17 | 1,560 | 1,628 | 1,556 | 1,588 | +50 | +3.3% | 98,200 |
2020/04/16 | 1,512 | 1,538 | 1,499 | 1,538 | -11 | -0.7% | 118,900 |
2020/04/15 | 1,613 | 1,613 | 1,534 | 1,549 | -64 | -4% | 107,700 |
2020/04/14 | 1,555 | 1,623 | 1,555 | 1,613 | +18 | +1.1% | 58,600 |
2020/04/13 | 1,611 | 1,618 | 1,577 | 1,595 | -47 | -2.9% | 78,000 |
2020/04/10 | 1,639 | 1,646 | 1,565 | 1,642 | +22 | +1.4% | 141,600 |
2020/04/09 | 1,541 | 1,639 | 1,541 | 1,620 | +67 | +4.3% | 242,600 |
2020/04/08 | 1,553 | 1,576 | 1,495 | 1,553 | +18 | +1.2% | 100,800 |
2020/04/07 | 1,550 | 1,567 | 1,480 | 1,535 | +52 | +3.5% | 139,900 |
2020/04/06 | 1,420 | 1,498 | 1,371 | 1,483 | +63 | +4.4% | 165,800 |
2020/04/03 | 1,406 | 1,483 | 1,394 | 1,420 | +14 | +1% | 130,300 |
2020/04/02 | 1,460 | 1,563 | 1,402 | 1,406 | -57 | -3.9% | 200,100 |
2020/04/01 | 1,513 | 1,566 | 1,439 | 1,463 | -90 | -5.8% | 208,300 |
2020/03/31 | 1,641 | 1,667 | 1,540 | 1,553 | -71 | -4.4% | 194,500 |
2020/03/30 | 1,650 | 1,650 | 1,549 | 1,624 | -121 | -6.9% | 157,300 |
2020/03/27 | 1,732 | 1,745 | 1,628 | 1,745 | +133 | +8.3% | 224,300 |
2020/03/26 | 1,645 | 1,645 | 1,579 | 1,612 | -50 | -3% | 166,400 |
2020/03/25 | 1,629 | 1,662 | 1,557 | 1,662 | +183 | +12.4% | 165,900 |
2020/03/24 | 1,451 | 1,488 | 1,415 | 1,479 | +76 | +5.4% | 133,300 |
1001~
1050
件表示中 / 3491件
類似銘柄と比較する
現在ご覧いただいている「UACJ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
UACJ | 395,000円 | +0.8% | +88.9% | 2.53% | 12.29倍 | 0.69倍 |
|
13年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界3位、缶材に強み |
三井金 | 534,600円 | -1.0% | -21.4% | 2.71% | 13.89倍 | 1.10倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
古河電 | 412,200円 | +2.2% | +99.7% | 1.46% | 22.34倍 | 0.89倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等4部門へ多角化。国内縮小で構造改革 |
AREHD | 212,700円 | +14.8% | +41.6% | 3.76% | 12.32倍 | 1.28倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
SWCC | 480,500円 | +5.2% | +6.4% | 2.29% | 15.77倍 | 1.87倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム