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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 3,200 | 3,205 | 3,110 | 3,140 | -65 | -2% | 627,900 |
| 2017/10/17 | 3,280 | 3,320 | 3,195 | 3,205 | -60 | -1.8% | 497,400 |
| 2017/10/16 | 3,290 | 3,305 | 3,245 | 3,265 | +5 | +0.2% | 364,800 |
| 2017/10/13 | 3,255 | 3,290 | 3,245 | 3,260 | +15 | +0.5% | 367,700 |
| 2017/10/12 | 3,330 | 3,340 | 3,225 | 3,245 | -80 | -2.4% | 549,900 |
| 2017/10/11 | 3,380 | 3,390 | 3,290 | 3,325 | -50 | -1.5% | 729,600 |
| 2017/10/10 | 3,450 | 3,520 | 3,370 | 3,375 | +95 | +2.9% | 1,872,500 |
| 2017/10/06 | 3,260 | 3,310 | 3,260 | 3,280 | +20 | +0.6% | 303,400 |
| 2017/10/05 | 3,260 | 3,265 | 3,225 | 3,260 | -25 | -0.8% | 254,800 |
| 2017/10/04 | 3,265 | 3,320 | 3,260 | 3,285 | +40 | +1.2% | 630,800 |
| 2017/10/03 | 3,210 | 3,245 | 3,190 | 3,245 | +50 | +1.6% | 368,400 |
| 2017/10/02 | 3,215 | 3,225 | 3,165 | 3,195 | -10 | -0.3% | 289,700 |
| 2017/09/29 | 3,200 | 3,220 | 3,165 | 3,205 | -15 | -0.5% | 360,500 |
| 2017/09/28 | 3,220 | 3,235 | 3,175 | 3,220 | +5 | +0.2% | 348,900 |
| 2017/09/27 | 3,230 | 3,280 | 3,200 | 3,215 | +2,888 | +883.2% | 308,400 |
| 2017/09/26 | 327 | 329 | 320 | 327 | +2 | +0.6% | 4,228,000 |
| 2017/09/25 | 330 | 330 | 324 | 325 | -1 | -0.3% | 3,242,000 |
| 2017/09/22 | 325 | 326 | 316 | 326 | -3 | -0.9% | 5,884,000 |
| 2017/09/21 | 328 | 333 | 325 | 329 | +3 | +0.9% | 7,766,000 |
| 2017/09/20 | 315 | 326 | 314 | 326 | +3 | +0.9% | 7,311,000 |
| 2017/09/19 | 320 | 327 | 318 | 323 | +19 | +6.3% | 12,717,000 |
| 2017/09/15 | 301 | 306 | 300 | 304 | +6 | +2% | 5,135,000 |
| 2017/09/14 | 301 | 302 | 297 | 298 | -3 | -1% | 3,556,000 |
| 2017/09/13 | 296 | 303 | 296 | 301 | +6 | +2% | 7,235,000 |
| 2017/09/12 | 295 | 296 | 291 | 295 | +3 | +1% | 2,835,000 |
| 2017/09/11 | 291 | 295 | 288 | 292 | +4 | +1.4% | 4,611,000 |
| 2017/09/08 | 286 | 290 | 286 | 288 | +1 | +0.3% | 3,722,000 |
| 2017/09/07 | 288 | 290 | 285 | 287 | -2 | -0.7% | 4,986,000 |
| 2017/09/06 | 286 | 291 | 285 | 289 | ±0 | ±0% | 4,909,000 |
| 2017/09/05 | 292 | 295 | 287 | 289 | -4 | -1.4% | 4,156,000 |
| 2017/09/04 | 297 | 297 | 290 | 293 | -5 | -1.7% | 3,711,000 |
| 2017/09/01 | 298 | 300 | 295 | 298 | +1 | +0.3% | 4,935,000 |
| 2017/08/31 | 300 | 300 | 296 | 297 | -3 | -1% | 5,743,000 |
| 2017/08/30 | 301 | 301 | 297 | 300 | ±0 | ±0% | 5,093,000 |
| 2017/08/29 | 297 | 301 | 296 | 300 | -1 | -0.3% | 4,507,000 |
| 2017/08/28 | 300 | 302 | 296 | 301 | +2 | +0.7% | 4,185,000 |
| 2017/08/25 | 296 | 300 | 295 | 299 | +4 | +1.4% | 5,267,000 |
| 2017/08/24 | 295 | 297 | 293 | 295 | -2 | -0.7% | 4,149,000 |
| 2017/08/23 | 296 | 298 | 292 | 297 | +4 | +1.4% | 9,061,000 |
| 2017/08/22 | 284 | 293 | 283 | 293 | +9 | +3.2% | 6,978,000 |
| 2017/08/21 | 287 | 288 | 280 | 284 | -4 | -1.4% | 4,996,000 |
| 2017/08/18 | 284 | 289 | 283 | 288 | +1 | +0.3% | 10,196,000 |
| 2017/08/17 | 275 | 289 | 275 | 287 | +12 | +4.4% | 12,393,000 |
| 2017/08/16 | 278 | 279 | 274 | 275 | -3 | -1.1% | 7,901,000 |
| 2017/08/15 | 276 | 279 | 274 | 278 | +3 | +1.1% | 6,560,000 |
| 2017/08/14 | 277 | 279 | 274 | 275 | -5 | -1.8% | 6,290,000 |
| 2017/08/10 | 283 | 285 | 279 | 280 | -5 | -1.8% | 6,951,000 |
| 2017/08/09 | 285 | 287 | 281 | 285 | ±0 | ±0% | 7,501,000 |
| 2017/08/08 | 286 | 289 | 285 | 285 | +1 | +0.4% | 4,681,000 |
| 2017/08/07 | 288 | 289 | 284 | 284 | -2 | -0.7% | 6,554,000 |
1701～
1750
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
