ユー・エム・シー・エレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,739 | 1,799 | 1,712 | 1,780 | +60 | +3.5% | 104,600 |
| 2017/07/10 | 1,735 | 1,739 | 1,704 | 1,720 | +6 | +0.4% | 75,800 |
| 2017/07/07 | 1,730 | 1,750 | 1,690 | 1,714 | +104 | +6.5% | 243,100 |
| 2017/07/06 | 1,631 | 1,631 | 1,607 | 1,610 | -27 | -1.6% | 8,200 |
| 2017/07/05 | 1,620 | 1,640 | 1,602 | 1,637 | +25 | +1.6% | 11,600 |
| 2017/07/04 | 1,634 | 1,639 | 1,608 | 1,612 | -22 | -1.3% | 18,900 |
| 2017/07/03 | 1,625 | 1,648 | 1,625 | 1,634 | -3 | -0.2% | 10,900 |
| 2017/06/30 | 1,642 | 1,645 | 1,621 | 1,637 | -5 | -0.3% | 21,300 |
| 2017/06/29 | 1,636 | 1,656 | 1,636 | 1,642 | +7 | +0.4% | 7,600 |
| 2017/06/28 | 1,674 | 1,674 | 1,630 | 1,635 | -23 | -1.4% | 9,900 |
| 2017/06/27 | 1,683 | 1,685 | 1,644 | 1,658 | -25 | -1.5% | 17,700 |
| 2017/06/26 | 1,653 | 1,690 | 1,649 | 1,683 | +15 | +0.9% | 14,800 |
| 2017/06/23 | 1,700 | 1,706 | 1,651 | 1,668 | -22 | -1.3% | 29,800 |
| 2017/06/22 | 1,720 | 1,738 | 1,684 | 1,690 | -25 | -1.5% | 40,700 |
| 2017/06/21 | 1,697 | 1,716 | 1,684 | 1,715 | +32 | +1.9% | 69,900 |
| 2017/06/20 | 1,645 | 1,691 | 1,639 | 1,683 | +35 | +2.1% | 47,900 |
| 2017/06/19 | 1,620 | 1,648 | 1,607 | 1,648 | +28 | +1.7% | 10,500 |
| 2017/06/16 | 1,642 | 1,642 | 1,610 | 1,620 | -4 | -0.2% | 14,400 |
| 2017/06/15 | 1,614 | 1,644 | 1,614 | 1,624 | +13 | +0.8% | 21,900 |
| 2017/06/14 | 1,680 | 1,680 | 1,611 | 1,611 | -45 | -2.7% | 32,000 |
| 2017/06/13 | 1,675 | 1,675 | 1,642 | 1,656 | -8 | -0.5% | 24,900 |
| 2017/06/12 | 1,720 | 1,720 | 1,650 | 1,664 | -28 | -1.7% | 41,000 |
| 2017/06/09 | 1,711 | 1,723 | 1,665 | 1,692 | +46 | +2.8% | 117,500 |
| 2017/06/08 | 1,571 | 1,677 | 1,571 | 1,646 | +106 | +6.9% | 197,900 |
| 2017/06/07 | 1,504 | 1,540 | 1,504 | 1,540 | +35 | +2.3% | 47,600 |
| 2017/06/06 | 1,508 | 1,531 | 1,476 | 1,505 | ±0 | ±0% | 36,900 |
| 2017/06/05 | 1,519 | 1,536 | 1,505 | 1,505 | ±0 | ±0% | 46,900 |
| 2017/06/02 | 1,500 | 1,506 | 1,487 | 1,505 | +11 | +0.7% | 27,400 |
| 2017/06/01 | 1,481 | 1,500 | 1,474 | 1,494 | +13 | +0.9% | 29,600 |
| 2017/05/31 | 1,450 | 1,486 | 1,440 | 1,481 | +47 | +3.3% | 53,100 |
| 2017/05/30 | 1,480 | 1,480 | 1,415 | 1,434 | -56 | -3.8% | 34,800 |
| 2017/05/29 | 1,486 | 1,490 | 1,443 | 1,490 | -1,482 | -49.9% | 28,900 |
| 2017/05/26 | 2,970 | 2,977 | 2,935 | 2,972 | +12 | +0.4% | 37,600 |
| 2017/05/25 | 2,980 | 2,990 | 2,957 | 2,960 | -22 | -0.7% | 14,200 |
| 2017/05/24 | 2,998 | 3,055 | 2,981 | 2,982 | +12 | +0.4% | 14,500 |
| 2017/05/23 | 2,993 | 2,993 | 2,965 | 2,970 | -14 | -0.5% | 17,100 |
| 2017/05/22 | 2,976 | 3,015 | 2,975 | 2,984 | +9 | +0.3% | 18,900 |
| 2017/05/19 | 3,005 | 3,025 | 2,955 | 2,975 | +14 | +0.5% | 21,300 |
| 2017/05/18 | 2,950 | 2,982 | 2,940 | 2,961 | -10 | -0.3% | 18,700 |
| 2017/05/17 | 3,010 | 3,015 | 2,961 | 2,971 | -28 | -0.9% | 23,400 |
| 2017/05/16 | 2,995 | 3,015 | 2,948 | 2,999 | +21 | +0.7% | 21,200 |
| 2017/05/15 | 3,145 | 3,145 | 2,957 | 2,978 | -57 | -1.9% | 49,300 |
| 2017/05/12 | 3,055 | 3,055 | 2,965 | 3,035 | -60 | -1.9% | 8,300 |
| 2017/05/11 | 3,095 | 3,115 | 3,090 | 3,095 | ±0 | ±0% | 7,300 |
| 2017/05/10 | 3,140 | 3,140 | 3,085 | 3,095 | -25 | -0.8% | 6,800 |
| 2017/05/09 | 3,080 | 3,135 | 3,080 | 3,120 | +55 | +1.8% | 15,100 |
| 2017/05/08 | 3,100 | 3,115 | 3,055 | 3,065 | -10 | -0.3% | 12,100 |
| 2017/05/02 | 3,075 | 3,080 | 3,055 | 3,075 | -5 | -0.2% | 7,100 |
| 2017/05/01 | 3,095 | 3,100 | 3,070 | 3,080 | +20 | +0.7% | 12,200 |
| 2017/04/28 | 3,095 | 3,095 | 3,005 | 3,060 | +35 | +1.2% | 18,400 |
1801～
1850
件表示中 / 2126件
類似銘柄と比較する
現在ご覧いただいている「ＵＭＣエレ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＭＣエレ | 33,400円 | -4.8% | +5.4% | 2.99% | 9.00倍 | 0.53倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ケ ル | 125,900円 | -0.3% | -35.3% | 6.35% | 16.64倍 | 0.61倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| フェンオール | 170,200円 | +1.5% | -18.6% | 4.35% | 18.79倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| テックポイント | 122,100円 | - | - | - | - | - |
|
- |
| シライ電子 | 57,900円 | +0.6% | +1.8% | 5.18% | 5.83倍 | 0.99倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
市場注目の銘柄
チャート関連のコラム
