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 |
---|---|---|---|---|---|---|---|
2020/03/23 | 1,381 | 1,416 | 1,323 | 1,403 | +82 | +6.2% | 159,800 |
2020/03/19 | 1,361 | 1,389 | 1,291 | 1,321 | +11 | +0.8% | 195,300 |
2020/03/18 | 1,389 | 1,450 | 1,308 | 1,310 | -49 | -3.6% | 193,500 |
2020/03/17 | 1,280 | 1,368 | 1,250 | 1,359 | +38 | +2.9% | 232,900 |
2020/03/16 | 1,409 | 1,414 | 1,314 | 1,321 | +2 | +0.2% | 134,700 |
2020/03/13 | 1,300 | 1,366 | 1,272 | 1,319 | -95 | -6.7% | 203,900 |
2020/03/12 | 1,486 | 1,487 | 1,402 | 1,414 | -92 | -6.1% | 204,500 |
2020/03/11 | 1,540 | 1,598 | 1,504 | 1,506 | -74 | -4.7% | 210,600 |
2020/03/10 | 1,541 | 1,589 | 1,443 | 1,580 | +37 | +2.4% | 156,100 |
2020/03/09 | 1,645 | 1,660 | 1,525 | 1,543 | -158 | -9.3% | 151,900 |
2020/03/06 | 1,800 | 1,800 | 1,697 | 1,701 | -134 | -7.3% | 155,200 |
2020/03/05 | 1,844 | 1,851 | 1,803 | 1,835 | -9 | -0.5% | 124,900 |
2020/03/04 | 1,805 | 1,862 | 1,801 | 1,844 | +1 | +0.1% | 175,400 |
2020/03/03 | 1,943 | 1,968 | 1,843 | 1,843 | -79 | -4.1% | 130,100 |
2020/03/02 | 1,850 | 1,966 | 1,850 | 1,922 | +26 | +1.4% | 186,000 |
2020/02/28 | 1,891 | 1,936 | 1,875 | 1,896 | -61 | -3.1% | 210,500 |
2020/02/27 | 1,985 | 2,001 | 1,950 | 1,957 | -45 | -2.2% | 158,300 |
2020/02/26 | 1,980 | 2,007 | 1,938 | 2,002 | +2 | +0.1% | 189,900 |
2020/02/25 | 2,026 | 2,047 | 1,999 | 2,000 | -107 | -5.1% | 207,400 |
2020/02/21 | 2,100 | 2,137 | 2,100 | 2,107 | -8 | -0.4% | 149,600 |
2020/02/20 | 2,151 | 2,165 | 2,103 | 2,115 | -15 | -0.7% | 69,900 |
2020/02/19 | 2,150 | 2,157 | 2,120 | 2,130 | -2 | -0.1% | 108,800 |
2020/02/18 | 2,139 | 2,149 | 2,113 | 2,132 | -24 | -1.1% | 91,400 |
2020/02/17 | 2,150 | 2,176 | 2,137 | 2,156 | -37 | -1.7% | 105,100 |
2020/02/14 | 2,245 | 2,245 | 2,186 | 2,193 | -52 | -2.3% | 123,600 |
2020/02/13 | 2,244 | 2,252 | 2,206 | 2,245 | -19 | -0.8% | 115,400 |
2020/02/12 | 2,287 | 2,326 | 2,259 | 2,264 | -22 | -1% | 124,000 |
2020/02/10 | 2,324 | 2,324 | 2,284 | 2,286 | -37 | -1.6% | 206,900 |
2020/02/07 | 2,247 | 2,340 | 2,242 | 2,323 | +90 | +4% | 206,200 |
2020/02/06 | 2,344 | 2,399 | 2,233 | 2,233 | -61 | -2.7% | 313,500 |
2020/02/05 | 2,305 | 2,338 | 2,285 | 2,294 | +25 | +1.1% | 143,000 |
2020/02/04 | 2,215 | 2,276 | 2,212 | 2,269 | +43 | +1.9% | 83,100 |
2020/02/03 | 2,190 | 2,237 | 2,173 | 2,226 | -34 | -1.5% | 138,600 |
2020/01/31 | 2,226 | 2,265 | 2,220 | 2,260 | +39 | +1.8% | 62,800 |
2020/01/30 | 2,255 | 2,255 | 2,210 | 2,221 | +1 | ±0% | 201,300 |
2020/01/29 | 2,175 | 2,233 | 2,171 | 2,220 | +45 | +2.1% | 116,600 |
2020/01/28 | 2,170 | 2,175 | 2,148 | 2,175 | -32 | -1.4% | 113,400 |
2020/01/27 | 2,215 | 2,224 | 2,202 | 2,207 | -42 | -1.9% | 106,500 |
2020/01/24 | 2,252 | 2,267 | 2,244 | 2,249 | -24 | -1.1% | 69,300 |
2020/01/23 | 2,324 | 2,324 | 2,268 | 2,273 | -52 | -2.2% | 110,700 |
2020/01/22 | 2,330 | 2,331 | 2,298 | 2,325 | -6 | -0.3% | 147,600 |
2020/01/21 | 2,346 | 2,347 | 2,312 | 2,331 | -41 | -1.7% | 139,700 |
2020/01/20 | 2,363 | 2,395 | 2,363 | 2,372 | +35 | +1.5% | 131,700 |
2020/01/17 | 2,355 | 2,358 | 2,294 | 2,337 | -35 | -1.5% | 237,100 |
2020/01/16 | 2,391 | 2,391 | 2,354 | 2,372 | -32 | -1.3% | 63,600 |
2020/01/15 | 2,433 | 2,442 | 2,397 | 2,404 | -14 | -0.6% | 90,000 |
2020/01/14 | 2,418 | 2,436 | 2,400 | 2,418 | +16 | +0.7% | 101,100 |
2020/01/10 | 2,409 | 2,428 | 2,393 | 2,402 | -27 | -1.1% | 144,200 |
2020/01/09 | 2,405 | 2,442 | 2,405 | 2,429 | +64 | +2.7% | 142,100 |
2020/01/08 | 2,402 | 2,402 | 2,341 | 2,365 | -67 | -2.8% | 259,100 |
1051~
1100
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