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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
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
