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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1701～
1750
件表示中 / 3586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 | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92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 |
| ＤＯＷＡ | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| 三井金 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88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 |
| ＳＷＣＣ | 778,000円 | +9.4% | +39.2% | 1.54% | 23.00倍 | 2.91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 | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32倍 | 1.05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
