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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 2,456 | 2,461 | 2,415 | 2,423 | -23 | -0.9% | 135,100 |
2018/08/09 | 2,447 | 2,458 | 2,422 | 2,446 | -8 | -0.3% | 89,500 |
2018/08/08 | 2,469 | 2,496 | 2,450 | 2,454 | -3 | -0.1% | 159,100 |
2018/08/07 | 2,410 | 2,469 | 2,410 | 2,457 | +46 | +1.9% | 197,300 |
2018/08/06 | 2,424 | 2,480 | 2,409 | 2,411 | -7 | -0.3% | 247,300 |
2018/08/03 | 2,389 | 2,443 | 2,383 | 2,418 | +31 | +1.3% | 235,500 |
2018/08/02 | 2,466 | 2,472 | 2,352 | 2,387 | -83 | -3.4% | 785,200 |
2018/08/01 | 2,424 | 2,476 | 2,420 | 2,470 | +47 | +1.9% | 274,400 |
2018/07/31 | 2,438 | 2,453 | 2,415 | 2,423 | -12 | -0.5% | 246,600 |
2018/07/30 | 2,450 | 2,471 | 2,418 | 2,435 | +20 | +0.8% | 315,600 |
2018/07/27 | 2,387 | 2,415 | 2,360 | 2,415 | +27 | +1.1% | 208,500 |
2018/07/26 | 2,369 | 2,392 | 2,355 | 2,388 | +21 | +0.9% | 187,600 |
2018/07/25 | 2,338 | 2,382 | 2,331 | 2,367 | +11 | +0.5% | 235,900 |
2018/07/24 | 2,334 | 2,364 | 2,330 | 2,356 | +35 | +1.5% | 190,700 |
2018/07/23 | 2,300 | 2,327 | 2,296 | 2,321 | -26 | -1.1% | 195,600 |
2018/07/20 | 2,318 | 2,350 | 2,301 | 2,347 | -9 | -0.4% | 245,300 |
2018/07/19 | 2,380 | 2,392 | 2,356 | 2,356 | -18 | -0.8% | 180,900 |
2018/07/18 | 2,380 | 2,398 | 2,363 | 2,374 | +3 | +0.1% | 174,000 |
2018/07/17 | 2,350 | 2,405 | 2,350 | 2,371 | +36 | +1.5% | 315,400 |
2018/07/13 | 2,302 | 2,343 | 2,294 | 2,335 | +23 | +1% | 210,700 |
2018/07/12 | 2,300 | 2,320 | 2,282 | 2,312 | +5 | +0.2% | 194,300 |
2018/07/11 | 2,340 | 2,350 | 2,294 | 2,307 | -56 | -2.4% | 183,300 |
2018/07/10 | 2,325 | 2,396 | 2,321 | 2,363 | +45 | +1.9% | 292,300 |
2018/07/09 | 2,322 | 2,327 | 2,294 | 2,318 | +4 | +0.2% | 156,900 |
2018/07/06 | 2,296 | 2,337 | 2,283 | 2,314 | +31 | +1.4% | 207,400 |
2018/07/05 | 2,320 | 2,326 | 2,279 | 2,283 | -43 | -1.8% | 166,000 |
2018/07/04 | 2,329 | 2,360 | 2,323 | 2,326 | +3 | +0.1% | 194,300 |
2018/07/03 | 2,360 | 2,370 | 2,294 | 2,323 | -50 | -2.1% | 312,200 |
2018/07/02 | 2,400 | 2,428 | 2,371 | 2,373 | -15 | -0.6% | 239,300 |
2018/06/29 | 2,364 | 2,390 | 2,357 | 2,388 | +24 | +1% | 277,400 |
2018/06/28 | 2,362 | 2,377 | 2,346 | 2,364 | -5 | -0.2% | 208,100 |
2018/06/27 | 2,435 | 2,439 | 2,369 | 2,369 | -58 | -2.4% | 253,300 |
2018/06/26 | 2,384 | 2,430 | 2,362 | 2,427 | +20 | +0.8% | 206,500 |
2018/06/25 | 2,425 | 2,447 | 2,401 | 2,407 | +4 | +0.2% | 219,200 |
2018/06/22 | 2,420 | 2,421 | 2,383 | 2,403 | -42 | -1.7% | 401,200 |
2018/06/21 | 2,471 | 2,483 | 2,445 | 2,445 | -26 | -1.1% | 268,000 |
2018/06/20 | 2,480 | 2,480 | 2,426 | 2,471 | -25 | -1% | 229,000 |
2018/06/19 | 2,511 | 2,528 | 2,490 | 2,496 | -58 | -2.3% | 244,100 |
2018/06/18 | 2,553 | 2,555 | 2,523 | 2,554 | -25 | -1% | 223,700 |
2018/06/15 | 2,601 | 2,601 | 2,573 | 2,579 | -7 | -0.3% | 121,400 |
2018/06/14 | 2,600 | 2,612 | 2,577 | 2,586 | -7 | -0.3% | 122,400 |
2018/06/13 | 2,594 | 2,598 | 2,571 | 2,593 | -1 | ±0% | 142,500 |
2018/06/12 | 2,572 | 2,610 | 2,572 | 2,594 | -7 | -0.3% | 186,800 |
2018/06/11 | 2,575 | 2,604 | 2,550 | 2,601 | +29 | +1.1% | 153,900 |
2018/06/08 | 2,554 | 2,606 | 2,548 | 2,572 | -8 | -0.3% | 228,700 |
2018/06/07 | 2,565 | 2,598 | 2,551 | 2,580 | +11 | +0.4% | 231,200 |
2018/06/06 | 2,552 | 2,620 | 2,550 | 2,569 | +17 | +0.7% | 254,600 |
2018/06/05 | 2,547 | 2,565 | 2,531 | 2,552 | +20 | +0.8% | 195,200 |
2018/06/04 | 2,536 | 2,548 | 2,495 | 2,532 | +17 | +0.7% | 261,000 |
2018/06/01 | 2,476 | 2,545 | 2,472 | 2,515 | +38 | +1.5% | 316,900 |
1501~
1550
件表示中 / 3553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 | 502,000円 | +4.2% | +82.1% | 2.79% | 11.82倍 | 0.87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 | 498,300円 | +5.9% | +7.8% | 3.01% | 6.63倍 | 1.02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 | 354,500円 | +2.2% | +99.7% | 1.69% | 19.21倍 | 0.76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 |
SWCC | 566,000円 | +5.2% | +6.4% | 1.94% | 18.59倍 | 2.20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 |
AREHD | 182,000円 | +14.8% | +41.6% | 4.40% | 10.54倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム