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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 326 | 327 | 319 | 323 | ±0 | ±0% | 1,989,000 |
| 2015/06/25 | 323 | 325 | 320 | 323 | -1 | -0.3% | 1,894,000 |
| 2015/06/24 | 323 | 325 | 320 | 324 | +2 | +0.6% | 1,626,000 |
| 2015/06/23 | 324 | 324 | 318 | 322 | +2 | +0.6% | 2,923,000 |
| 2015/06/22 | 323 | 326 | 319 | 320 | -3 | -0.9% | 1,624,000 |
| 2015/06/19 | 316 | 323 | 314 | 323 | +8 | +2.5% | 7,656,000 |
| 2015/06/18 | 321 | 321 | 313 | 315 | -6 | -1.9% | 2,769,000 |
| 2015/06/17 | 329 | 329 | 319 | 321 | -10 | -3% | 2,157,000 |
| 2015/06/16 | 330 | 334 | 326 | 331 | +1 | +0.3% | 1,594,000 |
| 2015/06/15 | 324 | 331 | 324 | 330 | +4 | +1.2% | 1,675,000 |
| 2015/06/12 | 330 | 330 | 323 | 326 | -2 | -0.6% | 1,577,000 |
| 2015/06/11 | 325 | 329 | 323 | 328 | +4 | +1.2% | 1,203,000 |
| 2015/06/10 | 322 | 327 | 320 | 324 | +3 | +0.9% | 1,764,000 |
| 2015/06/09 | 325 | 326 | 320 | 321 | -9 | -2.7% | 2,588,000 |
| 2015/06/08 | 333 | 333 | 328 | 330 | -3 | -0.9% | 1,375,000 |
| 2015/06/05 | 335 | 336 | 332 | 333 | -6 | -1.8% | 1,473,000 |
| 2015/06/04 | 340 | 342 | 338 | 339 | +1 | +0.3% | 1,968,000 |
| 2015/06/03 | 335 | 340 | 333 | 338 | +3 | +0.9% | 1,550,000 |
| 2015/06/02 | 336 | 337 | 333 | 335 | ±0 | ±0% | 1,230,000 |
| 2015/06/01 | 329 | 338 | 325 | 335 | +7 | +2.1% | 3,405,000 |
| 2015/05/29 | 324 | 328 | 323 | 328 | +4 | +1.2% | 2,003,000 |
| 2015/05/28 | 328 | 328 | 323 | 324 | -5 | -1.5% | 2,036,000 |
| 2015/05/27 | 327 | 330 | 326 | 329 | +2 | +0.6% | 1,224,000 |
| 2015/05/26 | 329 | 329 | 326 | 327 | -2 | -0.6% | 1,584,000 |
| 2015/05/25 | 329 | 330 | 327 | 329 | +1 | +0.3% | 1,190,000 |
| 2015/05/22 | 326 | 330 | 326 | 328 | +1 | +0.3% | 1,586,000 |
| 2015/05/21 | 324 | 329 | 323 | 327 | +4 | +1.2% | 1,668,000 |
| 2015/05/20 | 328 | 328 | 321 | 323 | -4 | -1.2% | 3,087,000 |
| 2015/05/19 | 330 | 331 | 325 | 327 | -2 | -0.6% | 1,552,000 |
| 2015/05/18 | 328 | 332 | 327 | 329 | +2 | +0.6% | 1,278,000 |
| 2015/05/15 | 325 | 328 | 324 | 327 | +5 | +1.6% | 1,694,000 |
| 2015/05/14 | 327 | 327 | 319 | 322 | -7 | -2.1% | 2,637,000 |
| 2015/05/13 | 334 | 339 | 327 | 329 | -7 | -2.1% | 3,727,000 |
| 2015/05/12 | 330 | 347 | 329 | 336 | -21 | -5.9% | 4,599,000 |
| 2015/05/11 | 354 | 358 | 352 | 357 | +7 | +2% | 1,413,000 |
| 2015/05/08 | 352 | 355 | 350 | 350 | -5 | -1.4% | 1,121,000 |
| 2015/05/07 | 343 | 356 | 343 | 355 | +11 | +3.2% | 1,960,000 |
| 2015/05/01 | 344 | 346 | 342 | 344 | -5 | -1.4% | 897,000 |
| 2015/04/30 | 349 | 350 | 345 | 349 | -3 | -0.9% | 1,167,000 |
| 2015/04/28 | 355 | 356 | 350 | 352 | ±0 | ±0% | 830,000 |
| 2015/04/27 | 356 | 358 | 352 | 352 | -4 | -1.1% | 1,126,000 |
| 2015/04/24 | 350 | 357 | 350 | 356 | +4 | +1.1% | 1,682,000 |
| 2015/04/23 | 351 | 355 | 350 | 352 | +1 | +0.3% | 1,445,000 |
| 2015/04/22 | 352 | 353 | 348 | 351 | -2 | -0.6% | 974,000 |
| 2015/04/21 | 352 | 355 | 350 | 353 | +5 | +1.4% | 1,295,000 |
| 2015/04/20 | 347 | 356 | 346 | 348 | -4 | -1.1% | 1,495,000 |
| 2015/04/17 | 352 | 354 | 348 | 352 | ±0 | ±0% | 1,184,000 |
| 2015/04/16 | 344 | 353 | 343 | 352 | +3 | +0.9% | 1,759,000 |
| 2015/04/15 | 351 | 356 | 348 | 349 | -4 | -1.1% | 1,921,000 |
| 2015/04/14 | 345 | 353 | 344 | 353 | +7 | +2% | 1,915,000 |
2301～
2350
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
