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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 332 | 337 | 322 | 323 | -7 | -2.1% | 6,098,000 |
| 2016/11/30 | 329 | 331 | 318 | 330 | -20 | -5.7% | 11,227,000 |
| 2016/11/29 | 351 | 357 | 349 | 350 | -1 | -0.3% | 2,586,000 |
| 2016/11/28 | 356 | 357 | 347 | 351 | +1 | +0.3% | 2,648,000 |
| 2016/11/25 | 354 | 358 | 347 | 350 | ±0 | ±0% | 3,703,000 |
| 2016/11/24 | 343 | 351 | 341 | 350 | +12 | +3.6% | 3,585,000 |
| 2016/11/22 | 339 | 341 | 337 | 338 | +1 | +0.3% | 2,176,000 |
| 2016/11/21 | 342 | 343 | 331 | 337 | -5 | -1.5% | 4,555,000 |
| 2016/11/18 | 356 | 356 | 340 | 342 | -6 | -1.7% | 4,355,000 |
| 2016/11/17 | 346 | 350 | 342 | 348 | -6 | -1.7% | 2,282,000 |
| 2016/11/16 | 358 | 359 | 348 | 354 | +2 | +0.6% | 2,322,000 |
| 2016/11/15 | 363 | 363 | 347 | 352 | -11 | -3% | 2,899,000 |
| 2016/11/14 | 349 | 365 | 349 | 363 | +20 | +5.8% | 4,868,000 |
| 2016/11/11 | 339 | 347 | 338 | 343 | +10 | +3% | 4,339,000 |
| 2016/11/10 | 330 | 334 | 323 | 333 | +28 | +9.2% | 2,455,000 |
| 2016/11/09 | 333 | 334 | 300 | 305 | -29 | -8.7% | 4,866,000 |
| 2016/11/08 | 333 | 337 | 330 | 334 | +1 | +0.3% | 1,478,000 |
| 2016/11/07 | 331 | 338 | 331 | 333 | ±0 | ±0% | 1,577,000 |
| 2016/11/04 | 313 | 334 | 312 | 333 | +14 | +4.4% | 3,894,000 |
| 2016/11/02 | 323 | 327 | 319 | 319 | -8 | -2.4% | 2,051,000 |
| 2016/11/01 | 342 | 343 | 326 | 327 | -16 | -4.7% | 3,302,000 |
| 2016/10/31 | 336 | 347 | 335 | 343 | +5 | +1.5% | 3,446,000 |
| 2016/10/28 | 339 | 341 | 335 | 338 | -2 | -0.6% | 3,298,000 |
| 2016/10/27 | 338 | 344 | 338 | 340 | -4 | -1.2% | 2,416,000 |
| 2016/10/26 | 334 | 346 | 331 | 344 | +12 | +3.6% | 5,065,000 |
| 2016/10/25 | 324 | 332 | 323 | 332 | +16 | +5.1% | 4,431,000 |
| 2016/10/24 | 315 | 318 | 312 | 316 | ±0 | ±0% | 1,130,000 |
| 2016/10/21 | 319 | 319 | 315 | 316 | -3 | -0.9% | 2,002,000 |
| 2016/10/20 | 320 | 322 | 316 | 319 | +3 | +0.9% | 1,825,000 |
| 2016/10/19 | 319 | 322 | 316 | 316 | +1 | +0.3% | 1,658,000 |
| 2016/10/18 | 313 | 317 | 310 | 315 | +5 | +1.6% | 1,971,000 |
| 2016/10/17 | 308 | 313 | 307 | 310 | +6 | +2% | 1,873,000 |
| 2016/10/14 | 303 | 305 | 297 | 304 | -2 | -0.7% | 2,584,000 |
| 2016/10/13 | 312 | 314 | 303 | 306 | -5 | -1.6% | 2,454,000 |
| 2016/10/12 | 313 | 317 | 310 | 311 | -10 | -3.1% | 2,254,000 |
| 2016/10/11 | 324 | 327 | 320 | 321 | +1 | +0.3% | 1,227,000 |
| 2016/10/07 | 320 | 323 | 317 | 320 | -3 | -0.9% | 1,395,000 |
| 2016/10/06 | 326 | 330 | 321 | 323 | +1 | +0.3% | 2,441,000 |
| 2016/10/05 | 319 | 326 | 316 | 322 | +3 | +0.9% | 2,677,000 |
| 2016/10/04 | 310 | 320 | 310 | 319 | +11 | +3.6% | 2,461,000 |
| 2016/10/03 | 306 | 309 | 303 | 308 | +7 | +2.3% | 1,797,000 |
| 2016/09/30 | 303 | 304 | 298 | 301 | -8 | -2.6% | 1,514,000 |
| 2016/09/29 | 302 | 312 | 300 | 309 | +12 | +4% | 1,862,000 |
| 2016/09/28 | 296 | 301 | 293 | 297 | -9 | -2.9% | 1,251,000 |
| 2016/09/27 | 292 | 306 | 289 | 306 | +9 | +3% | 1,856,000 |
| 2016/09/26 | 302 | 302 | 297 | 297 | -5 | -1.7% | 698,000 |
| 2016/09/23 | 300 | 306 | 298 | 302 | +3 | +1% | 1,522,000 |
| 2016/09/21 | 293 | 300 | 288 | 299 | +9 | +3.1% | 1,532,000 |
| 2016/09/20 | 289 | 296 | 288 | 290 | ±0 | ±0% | 1,824,000 |
| 2016/09/16 | 294 | 297 | 288 | 290 | -4 | -1.4% | 2,013,000 |
1951～
2000
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
