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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 234 | 240 | 234 | 238 | +5 | +2.1% | 569,000 |
| 2010/07/30 | 241 | 246 | 232 | 233 | -9 | -3.7% | 697,000 |
| 2010/07/29 | 243 | 248 | 241 | 242 | -4 | -1.6% | 401,000 |
| 2010/07/28 | 238 | 249 | 235 | 246 | +11 | +4.7% | 733,000 |
| 2010/07/27 | 234 | 240 | 231 | 235 | -1 | -0.4% | 698,000 |
| 2010/07/26 | 246 | 246 | 233 | 236 | -2 | -0.8% | 547,000 |
| 2010/07/23 | 237 | 239 | 237 | 238 | +5 | +2.1% | 909,000 |
| 2010/07/22 | 231 | 234 | 228 | 233 | +4 | +1.7% | 694,000 |
| 2010/07/21 | 229 | 232 | 225 | 229 | +5 | +2.2% | 432,000 |
| 2010/07/20 | 220 | 226 | 220 | 224 | -3 | -1.3% | 575,000 |
| 2010/07/16 | 232 | 232 | 225 | 227 | -8 | -3.4% | 529,000 |
| 2010/07/15 | 242 | 244 | 232 | 235 | -13 | -5.2% | 712,000 |
| 2010/07/14 | 240 | 248 | 238 | 248 | +13 | +5.5% | 1,064,000 |
| 2010/07/13 | 234 | 245 | 233 | 235 | +9 | +4% | 1,158,000 |
| 2010/07/12 | 224 | 231 | 222 | 226 | +4 | +1.8% | 448,000 |
| 2010/07/09 | 224 | 228 | 220 | 222 | -4 | -1.8% | 711,000 |
| 2010/07/08 | 223 | 231 | 223 | 226 | +9 | +4.1% | 825,000 |
| 2010/07/07 | 222 | 223 | 216 | 217 | -4 | -1.8% | 595,000 |
| 2010/07/06 | 222 | 222 | 214 | 221 | -5 | -2.2% | 1,260,000 |
| 2010/07/05 | 222 | 227 | 219 | 226 | +2 | +0.9% | 1,387,000 |
| 2010/07/02 | 228 | 228 | 222 | 224 | ±0 | ±0% | 350,000 |
| 2010/07/01 | 234 | 235 | 223 | 224 | -8 | -3.4% | 549,000 |
| 2010/06/30 | 233 | 238 | 224 | 232 | -12 | -4.9% | 1,213,000 |
| 2010/06/29 | 254 | 254 | 241 | 244 | -6 | -2.4% | 746,000 |
| 2010/06/28 | 265 | 265 | 249 | 250 | -11 | -4.2% | 911,000 |
| 2010/06/25 | 268 | 269 | 260 | 261 | -12 | -4.4% | 692,000 |
| 2010/06/24 | 274 | 274 | 268 | 273 | +3 | +1.1% | 583,000 |
| 2010/06/23 | 273 | 274 | 265 | 270 | -2 | -0.7% | 526,000 |
| 2010/06/22 | 270 | 276 | 268 | 272 | -3 | -1.1% | 702,000 |
| 2010/06/21 | 265 | 277 | 265 | 275 | +10 | +3.8% | 1,321,000 |
| 2010/06/18 | 255 | 268 | 253 | 265 | +7 | +2.7% | 1,094,000 |
| 2010/06/17 | 264 | 265 | 254 | 258 | -9 | -3.4% | 1,300,000 |
| 2010/06/16 | 268 | 276 | 264 | 267 | -1 | -0.4% | 1,209,000 |
| 2010/06/15 | 269 | 272 | 266 | 268 | +2 | +0.8% | 674,000 |
| 2010/06/14 | 265 | 269 | 263 | 266 | +2 | +0.8% | 624,000 |
| 2010/06/11 | 270 | 273 | 263 | 264 | -5 | -1.9% | 677,000 |
| 2010/06/10 | 262 | 269 | 258 | 269 | +10 | +3.9% | 697,000 |
| 2010/06/09 | 269 | 269 | 255 | 259 | -5 | -1.9% | 1,239,000 |
| 2010/06/08 | 260 | 268 | 259 | 264 | +3 | +1.1% | 1,391,000 |
| 2010/06/07 | 254 | 263 | 254 | 261 | -6 | -2.2% | 890,000 |
| 2010/06/04 | 268 | 278 | 262 | 267 | +3 | +1.1% | 2,211,000 |
| 2010/06/03 | 253 | 268 | 252 | 264 | +13 | +5.2% | 1,578,000 |
| 2010/06/02 | 253 | 258 | 250 | 251 | -9 | -3.5% | 913,000 |
| 2010/06/01 | 259 | 261 | 255 | 260 | ±0 | ±0% | 1,045,000 |
| 2010/05/31 | 250 | 263 | 247 | 260 | +13 | +5.3% | 2,161,000 |
| 2010/05/28 | 247 | 251 | 244 | 247 | +4 | +1.6% | 2,192,000 |
| 2010/05/27 | 235 | 245 | 231 | 243 | +7 | +3% | 1,054,000 |
| 2010/05/26 | 236 | 239 | 231 | 236 | +7 | +3.1% | 1,315,000 |
| 2010/05/25 | 238 | 238 | 225 | 229 | -1 | -0.4% | 1,278,000 |
| 2010/05/24 | 222 | 232 | 219 | 230 | +4 | +1.8% | 1,141,000 |
3601～
3650
件表示中 / 3683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 | 457,000円 | +10.9% | +118.5% | 3.28% | 7.96倍 | 0.71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 | 443,500円 | -2.4% | -6.1% | 3.38% | 8.80倍 | 0.67倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三井金 | 370,200円 | +9.8% | +53.9% | 4.46% | 3.71倍 | 0.68倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＳＷＣＣ | 619,000円 | +9.4% | -14.0% | 1.94% | 18.30倍 | 2.32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 | 186,900円 | +49.0% | +41.6% | 4.28% | 10.89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
