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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 250 | 263 | 249 | 257 | +16 | +6.6% | 5,424,000 |
| 2016/07/04 | 241 | 243 | 237 | 241 | -1 | -0.4% | 1,702,000 |
| 2016/07/01 | 249 | 249 | 240 | 242 | +1 | +0.4% | 1,699,000 |
| 2016/06/30 | 250 | 251 | 240 | 241 | -6 | -2.4% | 2,050,000 |
| 2016/06/29 | 249 | 252 | 245 | 247 | +1 | +0.4% | 1,105,000 |
| 2016/06/28 | 233 | 249 | 228 | 246 | +3 | +1.2% | 2,169,000 |
| 2016/06/27 | 247 | 257 | 240 | 243 | +4 | +1.7% | 3,191,000 |
| 2016/06/24 | 266 | 267 | 237 | 239 | -24 | -9.1% | 2,386,000 |
| 2016/06/23 | 259 | 265 | 258 | 263 | +4 | +1.5% | 1,031,000 |
| 2016/06/22 | 266 | 270 | 258 | 259 | -11 | -4.1% | 1,775,000 |
| 2016/06/21 | 265 | 270 | 261 | 270 | +5 | +1.9% | 2,125,000 |
| 2016/06/20 | 255 | 267 | 254 | 265 | +9 | +3.5% | 2,474,000 |
| 2016/06/17 | 247 | 256 | 243 | 256 | +19 | +8% | 3,413,000 |
| 2016/06/16 | 249 | 249 | 235 | 237 | -10 | -4% | 1,519,000 |
| 2016/06/15 | 247 | 253 | 242 | 247 | -3 | -1.2% | 1,468,000 |
| 2016/06/14 | 254 | 257 | 247 | 250 | -4 | -1.6% | 1,541,000 |
| 2016/06/13 | 258 | 261 | 254 | 254 | -12 | -4.5% | 1,081,000 |
| 2016/06/10 | 268 | 268 | 262 | 266 | -3 | -1.1% | 1,488,000 |
| 2016/06/09 | 268 | 270 | 266 | 269 | -2 | -0.7% | 1,124,000 |
| 2016/06/08 | 274 | 275 | 267 | 271 | -3 | -1.1% | 1,168,000 |
| 2016/06/07 | 269 | 278 | 268 | 274 | +8 | +3% | 2,759,000 |
| 2016/06/06 | 255 | 267 | 253 | 266 | +9 | +3.5% | 1,864,000 |
| 2016/06/03 | 260 | 263 | 255 | 257 | -3 | -1.2% | 1,179,000 |
| 2016/06/02 | 261 | 262 | 257 | 260 | -1 | -0.4% | 2,212,000 |
| 2016/06/01 | 270 | 270 | 260 | 261 | -9 | -3.3% | 1,735,000 |
| 2016/05/31 | 266 | 270 | 263 | 270 | +4 | +1.5% | 1,469,000 |
| 2016/05/30 | 269 | 271 | 263 | 266 | -4 | -1.5% | 1,279,000 |
| 2016/05/27 | 270 | 272 | 268 | 270 | ±0 | ±0% | 1,444,000 |
| 2016/05/26 | 271 | 271 | 266 | 270 | -1 | -0.4% | 1,569,000 |
| 2016/05/25 | 273 | 273 | 267 | 271 | +2 | +0.7% | 2,106,000 |
| 2016/05/24 | 265 | 272 | 264 | 269 | +4 | +1.5% | 2,059,000 |
| 2016/05/23 | 264 | 267 | 257 | 265 | +1 | +0.4% | 1,750,000 |
| 2016/05/20 | 262 | 265 | 260 | 264 | ±0 | ±0% | 2,318,000 |
| 2016/05/19 | 267 | 269 | 261 | 264 | -3 | -1.1% | 1,834,000 |
| 2016/05/18 | 262 | 269 | 260 | 267 | +1 | +0.4% | 1,926,000 |
| 2016/05/17 | 269 | 274 | 262 | 266 | +4 | +1.5% | 2,096,000 |
| 2016/05/16 | 263 | 268 | 258 | 262 | -5 | -1.9% | 3,683,000 |
| 2016/05/13 | 259 | 275 | 258 | 267 | +6 | +2.3% | 6,675,000 |
| 2016/05/12 | 269 | 271 | 253 | 261 | +48 | +22.5% | 12,221,000 |
| 2016/05/11 | 220 | 222 | 211 | 213 | -2 | -0.9% | 1,151,000 |
| 2016/05/10 | 219 | 219 | 214 | 215 | -4 | -1.8% | 1,371,000 |
| 2016/05/09 | 214 | 220 | 214 | 219 | +6 | +2.8% | 1,264,000 |
| 2016/05/06 | 216 | 221 | 211 | 213 | -4 | -1.8% | 1,081,000 |
| 2016/05/02 | 220 | 225 | 217 | 217 | -9 | -4% | 1,375,000 |
| 2016/04/28 | 235 | 237 | 226 | 226 | -5 | -2.2% | 1,593,000 |
| 2016/04/27 | 231 | 234 | 229 | 231 | +1 | +0.4% | 776,000 |
| 2016/04/26 | 235 | 235 | 226 | 230 | -1 | -0.4% | 1,411,000 |
| 2016/04/25 | 236 | 236 | 230 | 231 | -4 | -1.7% | 800,000 |
| 2016/04/22 | 231 | 235 | 229 | 235 | +2 | +0.9% | 1,067,000 |
| 2016/04/21 | 226 | 234 | 224 | 233 | +9 | +4% | 1,852,000 |
2051～
2100
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
