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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 2,666 | 2,672 | 2,631 | 2,662 | -1 | ±0% | 579,500 |
2018/03/15 | 2,654 | 2,674 | 2,614 | 2,663 | +14 | +0.5% | 589,300 |
2018/03/14 | 2,581 | 2,656 | 2,581 | 2,649 | +41 | +1.6% | 403,700 |
2018/03/13 | 2,593 | 2,612 | 2,559 | 2,608 | +1 | ±0% | 421,800 |
2018/03/12 | 2,590 | 2,618 | 2,581 | 2,607 | +44 | +1.7% | 347,100 |
2018/03/09 | 2,535 | 2,570 | 2,505 | 2,563 | +30 | +1.2% | 478,100 |
2018/03/08 | 2,515 | 2,542 | 2,495 | 2,533 | +15 | +0.6% | 660,200 |
2018/03/07 | 2,503 | 2,530 | 2,474 | 2,518 | +2 | +0.1% | 711,100 |
2018/03/06 | 2,462 | 2,543 | 2,456 | 2,516 | +94 | +3.9% | 515,400 |
2018/03/05 | 2,510 | 2,514 | 2,403 | 2,422 | -147 | -5.7% | 876,500 |
2018/03/02 | 2,560 | 2,588 | 2,526 | 2,569 | -33 | -1.3% | 539,100 |
2018/03/01 | 2,590 | 2,621 | 2,578 | 2,602 | -14 | -0.5% | 515,000 |
2018/02/28 | 2,604 | 2,640 | 2,602 | 2,616 | +8 | +0.3% | 420,700 |
2018/02/27 | 2,610 | 2,632 | 2,600 | 2,608 | +13 | +0.5% | 311,300 |
2018/02/26 | 2,596 | 2,610 | 2,573 | 2,595 | -1 | ±0% | 308,900 |
2018/02/23 | 2,544 | 2,607 | 2,544 | 2,596 | +56 | +2.2% | 332,600 |
2018/02/22 | 2,572 | 2,574 | 2,513 | 2,540 | -50 | -1.9% | 481,900 |
2018/02/21 | 2,610 | 2,632 | 2,586 | 2,590 | -23 | -0.9% | 344,700 |
2018/02/20 | 2,602 | 2,627 | 2,584 | 2,613 | +8 | +0.3% | 273,200 |
2018/02/19 | 2,571 | 2,618 | 2,564 | 2,605 | +36 | +1.4% | 435,400 |
2018/02/16 | 2,525 | 2,578 | 2,510 | 2,569 | +32 | +1.3% | 460,700 |
2018/02/15 | 2,507 | 2,554 | 2,497 | 2,537 | +71 | +2.9% | 660,700 |
2018/02/14 | 2,453 | 2,505 | 2,451 | 2,466 | +16 | +0.7% | 767,300 |
2018/02/13 | 2,457 | 2,498 | 2,443 | 2,450 | +19 | +0.8% | 577,200 |
2018/02/09 | 2,410 | 2,433 | 2,385 | 2,431 | -54 | -2.2% | 934,700 |
2018/02/08 | 2,578 | 2,585 | 2,462 | 2,485 | -96 | -3.7% | 1,826,400 |
2018/02/07 | 2,581 | 2,615 | 2,456 | 2,581 | -153 | -5.6% | 2,405,800 |
2018/02/06 | 2,795 | 2,799 | 2,687 | 2,734 | -148 | -5.1% | 1,152,000 |
2018/02/05 | 2,890 | 2,908 | 2,861 | 2,882 | -48 | -1.6% | 790,200 |
2018/02/02 | 2,902 | 2,949 | 2,899 | 2,930 | +3 | +0.1% | 687,400 |
2018/02/01 | 2,928 | 2,953 | 2,897 | 2,927 | -6 | -0.2% | 694,600 |
2018/01/31 | 2,972 | 2,980 | 2,931 | 2,933 | -48 | -1.6% | 611,600 |
2018/01/30 | 2,953 | 2,998 | 2,941 | 2,981 | +31 | +1.1% | 624,400 |
2018/01/29 | 2,960 | 2,988 | 2,941 | 2,950 | +2 | +0.1% | 474,700 |
2018/01/26 | 2,919 | 2,958 | 2,911 | 2,948 | +22 | +0.8% | 403,800 |
2018/01/25 | 2,923 | 2,931 | 2,906 | 2,926 | -9 | -0.3% | 300,600 |
2018/01/24 | 2,940 | 2,960 | 2,921 | 2,935 | -15 | -0.5% | 327,700 |
2018/01/23 | 2,955 | 2,963 | 2,938 | 2,950 | +10 | +0.3% | 337,600 |
2018/01/22 | 2,927 | 2,940 | 2,914 | 2,940 | +22 | +0.8% | 306,600 |
2018/01/19 | 2,898 | 2,921 | 2,871 | 2,918 | +22 | +0.8% | 386,400 |
2018/01/18 | 2,921 | 2,926 | 2,892 | 2,896 | -9 | -0.3% | 332,000 |
2018/01/17 | 2,948 | 2,949 | 2,891 | 2,905 | -70 | -2.4% | 681,500 |
2018/01/16 | 2,980 | 2,989 | 2,961 | 2,975 | -17 | -0.6% | 275,100 |
2018/01/15 | 3,010 | 3,020 | 2,969 | 2,992 | -18 | -0.6% | 399,000 |
2018/01/12 | 3,025 | 3,045 | 2,999 | 3,010 | -10 | -0.3% | 356,400 |
2018/01/11 | 3,010 | 3,030 | 2,980 | 3,020 | -15 | -0.5% | 434,600 |
2018/01/10 | 3,065 | 3,065 | 3,025 | 3,035 | -25 | -0.8% | 447,600 |
2018/01/09 | 3,070 | 3,080 | 3,035 | 3,060 | +20 | +0.7% | 479,200 |
2018/01/05 | 2,990 | 3,055 | 2,973 | 3,040 | +52 | +1.7% | 657,800 |
2018/01/04 | 2,980 | 2,993 | 2,963 | 2,988 | +43 | +1.5% | 633,500 |
1601~
1650
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