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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 295 | 296 | 284 | 286 | -12 | -4% | 15,461,000 |
| 2017/08/03 | 295 | 306 | 294 | 298 | -29 | -8.9% | 16,185,000 |
| 2017/08/02 | 327 | 332 | 324 | 327 | +4 | +1.2% | 4,742,000 |
| 2017/08/01 | 327 | 327 | 316 | 323 | -3 | -0.9% | 4,222,000 |
| 2017/07/31 | 328 | 331 | 326 | 326 | -4 | -1.2% | 3,022,000 |
| 2017/07/28 | 334 | 336 | 328 | 330 | -4 | -1.2% | 3,600,000 |
| 2017/07/27 | 330 | 338 | 328 | 334 | ±0 | ±0% | 4,920,000 |
| 2017/07/26 | 335 | 339 | 334 | 334 | +6 | +1.8% | 5,940,000 |
| 2017/07/25 | 329 | 334 | 326 | 328 | ±0 | ±0% | 4,880,000 |
| 2017/07/24 | 323 | 329 | 320 | 328 | ±0 | ±0% | 2,322,000 |
| 2017/07/21 | 328 | 330 | 327 | 328 | +1 | +0.3% | 3,284,000 |
| 2017/07/20 | 323 | 330 | 323 | 327 | +7 | +2.2% | 4,632,000 |
| 2017/07/19 | 318 | 321 | 317 | 320 | +1 | +0.3% | 2,412,000 |
| 2017/07/18 | 316 | 321 | 316 | 319 | ±0 | ±0% | 2,586,000 |
| 2017/07/14 | 318 | 320 | 316 | 319 | +4 | +1.3% | 2,741,000 |
| 2017/07/13 | 315 | 319 | 313 | 315 | ±0 | ±0% | 2,458,000 |
| 2017/07/12 | 321 | 321 | 315 | 315 | -5 | -1.6% | 2,992,000 |
| 2017/07/11 | 319 | 322 | 318 | 320 | +1 | +0.3% | 1,659,000 |
| 2017/07/10 | 321 | 322 | 317 | 319 | +1 | +0.3% | 2,945,000 |
| 2017/07/07 | 313 | 321 | 313 | 318 | +1 | +0.3% | 4,189,000 |
| 2017/07/06 | 313 | 318 | 313 | 317 | +2 | +0.6% | 4,006,000 |
| 2017/07/05 | 310 | 316 | 307 | 315 | +4 | +1.3% | 5,861,000 |
| 2017/07/04 | 315 | 317 | 310 | 311 | -1 | -0.3% | 5,215,000 |
| 2017/07/03 | 308 | 315 | 308 | 312 | +4 | +1.3% | 5,106,000 |
| 2017/06/30 | 299 | 308 | 298 | 308 | +9 | +3% | 6,523,000 |
| 2017/06/29 | 300 | 303 | 296 | 299 | +1 | +0.3% | 5,318,000 |
| 2017/06/28 | 295 | 299 | 295 | 298 | +3 | +1% | 3,931,000 |
| 2017/06/27 | 290 | 296 | 290 | 295 | +5 | +1.7% | 2,961,000 |
| 2017/06/26 | 289 | 292 | 288 | 290 | +3 | +1% | 2,377,000 |
| 2017/06/23 | 288 | 290 | 286 | 287 | ±0 | ±0% | 2,907,000 |
| 2017/06/22 | 289 | 290 | 287 | 287 | -2 | -0.7% | 1,891,000 |
| 2017/06/21 | 290 | 291 | 288 | 289 | -2 | -0.7% | 2,579,000 |
| 2017/06/20 | 288 | 292 | 288 | 291 | +4 | +1.4% | 3,721,000 |
| 2017/06/19 | 290 | 291 | 286 | 287 | -2 | -0.7% | 3,163,000 |
| 2017/06/16 | 290 | 293 | 288 | 289 | -2 | -0.7% | 5,653,000 |
| 2017/06/15 | 286 | 292 | 286 | 291 | +3 | +1% | 6,094,000 |
| 2017/06/14 | 292 | 292 | 285 | 288 | -2 | -0.7% | 4,232,000 |
| 2017/06/13 | 289 | 291 | 286 | 290 | ±0 | ±0% | 3,737,000 |
| 2017/06/12 | 289 | 294 | 288 | 290 | +1 | +0.3% | 4,466,000 |
| 2017/06/09 | 287 | 291 | 286 | 289 | +3 | +1% | 3,910,000 |
| 2017/06/08 | 288 | 289 | 285 | 286 | -1 | -0.3% | 4,523,000 |
| 2017/06/07 | 287 | 289 | 285 | 287 | ±0 | ±0% | 3,551,000 |
| 2017/06/06 | 288 | 290 | 284 | 287 | -1 | -0.3% | 5,126,000 |
| 2017/06/05 | 295 | 295 | 287 | 288 | -8 | -2.7% | 5,896,000 |
| 2017/06/02 | 293 | 298 | 291 | 296 | +6 | +2.1% | 7,092,000 |
| 2017/06/01 | 286 | 295 | 285 | 290 | +2 | +0.7% | 5,248,000 |
| 2017/05/31 | 289 | 291 | 286 | 288 | -3 | -1% | 4,005,000 |
| 2017/05/30 | 289 | 293 | 286 | 291 | ±0 | ±0% | 3,824,000 |
| 2017/05/29 | 293 | 294 | 289 | 291 | -2 | -0.7% | 3,721,000 |
| 2017/05/26 | 295 | 296 | 292 | 293 | -1 | -0.3% | 4,267,000 |
1751～
1800
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
