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 |
---|---|---|---|---|---|---|---|
2017/12/29 | 2,929 | 2,951 | 2,914 | 2,945 | +19 | +0.6% | 350,300 |
2017/12/28 | 2,958 | 2,962 | 2,920 | 2,926 | -28 | -0.9% | 408,300 |
2017/12/27 | 2,970 | 2,992 | 2,946 | 2,954 | +4 | +0.1% | 469,300 |
2017/12/26 | 2,941 | 2,959 | 2,938 | 2,950 | +9 | +0.3% | 381,000 |
2017/12/25 | 2,965 | 3,000 | 2,923 | 2,941 | -14 | -0.5% | 532,700 |
2017/12/22 | 2,905 | 2,958 | 2,905 | 2,955 | +73 | +2.5% | 578,400 |
2017/12/21 | 2,865 | 2,897 | 2,857 | 2,882 | +27 | +0.9% | 433,800 |
2017/12/20 | 2,865 | 2,889 | 2,849 | 2,855 | +7 | +0.2% | 506,400 |
2017/12/19 | 2,876 | 2,905 | 2,837 | 2,848 | -15 | -0.5% | 606,600 |
2017/12/18 | 2,852 | 2,865 | 2,835 | 2,863 | +36 | +1.3% | 432,100 |
2017/12/15 | 2,853 | 2,853 | 2,821 | 2,827 | -26 | -0.9% | 500,200 |
2017/12/14 | 2,849 | 2,854 | 2,839 | 2,853 | +4 | +0.1% | 240,700 |
2017/12/13 | 2,890 | 2,898 | 2,846 | 2,849 | -45 | -1.6% | 458,400 |
2017/12/12 | 2,896 | 2,898 | 2,877 | 2,894 | +8 | +0.3% | 347,200 |
2017/12/11 | 2,865 | 2,905 | 2,848 | 2,886 | +47 | +1.7% | 571,500 |
2017/12/08 | 2,832 | 2,857 | 2,822 | 2,839 | +17 | +0.6% | 500,300 |
2017/12/07 | 2,835 | 2,847 | 2,821 | 2,822 | -26 | -0.9% | 596,500 |
2017/12/06 | 2,830 | 2,855 | 2,822 | 2,848 | +14 | +0.5% | 657,300 |
2017/12/05 | 2,827 | 2,844 | 2,820 | 2,834 | +3 | +0.1% | 507,300 |
2017/12/04 | 2,853 | 2,853 | 2,806 | 2,831 | -46 | -1.6% | 856,500 |
2017/12/01 | 2,880 | 2,923 | 2,866 | 2,877 | -33 | -1.1% | 797,600 |
2017/11/30 | 2,889 | 2,911 | 2,876 | 2,910 | +34 | +1.2% | 476,200 |
2017/11/29 | 2,841 | 2,879 | 2,837 | 2,876 | +40 | +1.4% | 426,100 |
2017/11/28 | 2,875 | 2,875 | 2,833 | 2,836 | -46 | -1.6% | 546,200 |
2017/11/27 | 2,918 | 2,918 | 2,873 | 2,882 | -21 | -0.7% | 425,800 |
2017/11/24 | 2,893 | 2,916 | 2,886 | 2,903 | +10 | +0.3% | 326,800 |
2017/11/22 | 2,919 | 2,921 | 2,883 | 2,893 | -13 | -0.4% | 722,300 |
2017/11/21 | 2,903 | 2,923 | 2,892 | 2,906 | +18 | +0.6% | 351,800 |
2017/11/20 | 2,898 | 2,903 | 2,862 | 2,888 | -24 | -0.8% | 572,200 |
2017/11/17 | 2,944 | 2,949 | 2,884 | 2,912 | +5 | +0.2% | 636,800 |
2017/11/16 | 2,899 | 2,987 | 2,831 | 2,907 | -19 | -0.6% | 1,055,900 |
2017/11/15 | 3,010 | 3,020 | 2,925 | 2,926 | -144 | -4.7% | 1,160,800 |
2017/11/14 | 3,135 | 3,145 | 3,065 | 3,070 | -105 | -3.3% | 591,700 |
2017/11/13 | 3,135 | 3,190 | 3,110 | 3,175 | +35 | +1.1% | 567,100 |
2017/11/10 | 3,115 | 3,150 | 3,105 | 3,140 | -15 | -0.5% | 433,700 |
2017/11/09 | 3,190 | 3,235 | 3,105 | 3,155 | -15 | -0.5% | 753,400 |
2017/11/08 | 3,095 | 3,185 | 3,075 | 3,170 | +40 | +1.3% | 1,193,600 |
2017/11/07 | 3,070 | 3,150 | 3,060 | 3,130 | +70 | +2.3% | 1,009,500 |
2017/11/06 | 3,100 | 3,135 | 3,050 | 3,060 | -320 | -9.5% | 2,412,900 |
2017/11/02 | 3,350 | 3,400 | 3,345 | 3,380 | +50 | +1.5% | 633,900 |
2017/11/01 | 3,350 | 3,350 | 3,300 | 3,330 | +10 | +0.3% | 483,100 |
2017/10/31 | 3,300 | 3,335 | 3,260 | 3,320 | -25 | -0.7% | 589,600 |
2017/10/30 | 3,285 | 3,345 | 3,265 | 3,345 | +70 | +2.1% | 644,100 |
2017/10/27 | 3,275 | 3,285 | 3,250 | 3,275 | +20 | +0.6% | 355,100 |
2017/10/26 | 3,265 | 3,265 | 3,220 | 3,255 | -20 | -0.6% | 367,700 |
2017/10/25 | 3,290 | 3,340 | 3,255 | 3,275 | +15 | +0.5% | 653,600 |
2017/10/24 | 3,180 | 3,280 | 3,165 | 3,260 | +105 | +3.3% | 582,800 |
2017/10/23 | 3,190 | 3,200 | 3,145 | 3,155 | -5 | -0.2% | 416,500 |
2017/10/20 | 3,160 | 3,165 | 3,120 | 3,160 | +20 | +0.6% | 258,900 |
2017/10/19 | 3,155 | 3,165 | 3,135 | 3,140 | ±0 | ±0% | 390,900 |
1651~
1700
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