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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 296 | 297 | 293 | 294 | -4 | -1.3% | 5,115,000 |
| 2017/05/24 | 299 | 301 | 296 | 298 | +2 | +0.7% | 3,206,000 |
| 2017/05/23 | 302 | 303 | 296 | 296 | -7 | -2.3% | 5,983,000 |
| 2017/05/22 | 305 | 305 | 299 | 303 | -4 | -1.3% | 5,152,000 |
| 2017/05/19 | 301 | 309 | 297 | 307 | +9 | +3% | 5,708,000 |
| 2017/05/18 | 300 | 304 | 297 | 298 | -10 | -3.2% | 6,439,000 |
| 2017/05/17 | 311 | 312 | 306 | 308 | -7 | -2.2% | 3,458,000 |
| 2017/05/16 | 319 | 319 | 312 | 315 | +2 | +0.6% | 4,845,000 |
| 2017/05/15 | 323 | 323 | 309 | 313 | -11 | -3.4% | 7,812,000 |
| 2017/05/12 | 320 | 325 | 316 | 324 | +1 | +0.3% | 5,450,000 |
| 2017/05/11 | 330 | 332 | 318 | 323 | +14 | +4.5% | 17,627,000 |
| 2017/05/10 | 306 | 317 | 306 | 309 | +4 | +1.3% | 7,035,000 |
| 2017/05/09 | 306 | 306 | 302 | 305 | -3 | -1% | 3,485,000 |
| 2017/05/08 | 312 | 313 | 307 | 308 | +1 | +0.3% | 4,835,000 |
| 2017/05/02 | 299 | 309 | 299 | 307 | +8 | +2.7% | 5,581,000 |
| 2017/05/01 | 296 | 299 | 295 | 299 | +3 | +1% | 1,660,000 |
| 2017/04/28 | 298 | 299 | 292 | 296 | -2 | -0.7% | 3,322,000 |
| 2017/04/27 | 298 | 301 | 295 | 298 | -4 | -1.3% | 3,908,000 |
| 2017/04/26 | 295 | 303 | 294 | 302 | +10 | +3.4% | 5,865,000 |
| 2017/04/25 | 287 | 294 | 286 | 292 | +5 | +1.7% | 3,690,000 |
| 2017/04/24 | 293 | 294 | 285 | 287 | -2 | -0.7% | 3,209,000 |
| 2017/04/21 | 287 | 289 | 283 | 289 | +7 | +2.5% | 2,498,000 |
| 2017/04/20 | 279 | 286 | 278 | 282 | +3 | +1.1% | 4,628,000 |
| 2017/04/19 | 284 | 285 | 278 | 279 | -1 | -0.4% | 3,526,000 |
| 2017/04/18 | 283 | 286 | 278 | 280 | +2 | +0.7% | 2,998,000 |
| 2017/04/17 | 274 | 280 | 273 | 278 | +3 | +1.1% | 3,013,000 |
| 2017/04/14 | 278 | 281 | 273 | 275 | -6 | -2.1% | 4,322,000 |
| 2017/04/13 | 282 | 283 | 272 | 281 | -2 | -0.7% | 5,841,000 |
| 2017/04/12 | 286 | 287 | 282 | 283 | -6 | -2.1% | 3,509,000 |
| 2017/04/11 | 297 | 297 | 288 | 289 | -9 | -3% | 4,471,000 |
| 2017/04/10 | 298 | 300 | 294 | 298 | +5 | +1.7% | 4,465,000 |
| 2017/04/07 | 291 | 294 | 287 | 293 | +3 | +1% | 5,788,000 |
| 2017/04/06 | 289 | 296 | 286 | 290 | ±0 | ±0% | 7,331,000 |
| 2017/04/05 | 293 | 294 | 288 | 290 | ±0 | ±0% | 2,781,000 |
| 2017/04/04 | 300 | 300 | 287 | 290 | -10 | -3.3% | 6,955,000 |
| 2017/04/03 | 294 | 305 | 293 | 300 | +8 | +2.7% | 11,351,000 |
| 2017/03/31 | 301 | 303 | 291 | 292 | -4 | -1.4% | 9,192,000 |
| 2017/03/30 | 287 | 302 | 287 | 296 | +14 | +5% | 20,560,000 |
| 2017/03/29 | 282 | 291 | 279 | 282 | -1 | -0.4% | 5,671,000 |
| 2017/03/28 | 283 | 283 | 280 | 283 | +5 | +1.8% | 4,370,000 |
| 2017/03/27 | 282 | 283 | 278 | 278 | -7 | -2.5% | 3,261,000 |
| 2017/03/24 | 281 | 285 | 279 | 285 | +5 | +1.8% | 6,583,000 |
| 2017/03/23 | 280 | 281 | 276 | 280 | ±0 | ±0% | 3,871,000 |
| 2017/03/22 | 283 | 284 | 279 | 280 | -9 | -3.1% | 26,097,000 |
| 2017/03/21 | 287 | 292 | 286 | 289 | ±0 | ±0% | 6,421,000 |
| 2017/03/17 | 290 | 292 | 288 | 289 | -1 | -0.3% | 4,442,000 |
| 2017/03/16 | 283 | 291 | 283 | 290 | +3 | +1% | 6,817,000 |
| 2017/03/15 | 288 | 289 | 285 | 287 | -1 | -0.3% | 5,644,000 |
| 2017/03/14 | 287 | 290 | 282 | 288 | +3 | +1.1% | 14,723,000 |
| 2017/03/13 | 275 | 291 | 273 | 285 | +9 | +3.3% | 12,396,000 |
1801～
1850
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
