ユアサ商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,505 | 4,525 | 4,435 | 4,510 | +5 | +0.1% | 23,700 |
| 2024/11/20 | 4,580 | 4,580 | 4,485 | 4,505 | -75 | -1.6% | 13,100 |
| 2024/11/19 | 4,625 | 4,685 | 4,565 | 4,580 | -25 | -0.5% | 15,600 |
| 2024/11/18 | 4,690 | 4,705 | 4,605 | 4,605 | -30 | -0.6% | 22,400 |
| 2024/11/15 | 4,665 | 4,690 | 4,610 | 4,635 | -20 | -0.4% | 10,300 |
| 2024/11/14 | 4,665 | 4,740 | 4,655 | 4,655 | +60 | +1.3% | 22,200 |
| 2024/11/13 | 4,650 | 4,660 | 4,580 | 4,595 | -60 | -1.3% | 18,200 |
| 2024/11/12 | 4,725 | 4,755 | 4,630 | 4,655 | -55 | -1.2% | 19,900 |
| 2024/11/11 | 4,740 | 4,800 | 4,705 | 4,710 | -50 | -1.1% | 18,300 |
| 2024/11/08 | 4,865 | 4,865 | 4,760 | 4,760 | -35 | -0.7% | 16,500 |
| 2024/11/07 | 4,795 | 4,840 | 4,770 | 4,795 | +55 | +1.2% | 18,900 |
| 2024/11/06 | 4,740 | 4,800 | 4,695 | 4,740 | ±0 | ±0% | 19,000 |
| 2024/11/05 | 4,645 | 4,740 | 4,615 | 4,740 | +165 | +3.6% | 18,200 |
| 2024/11/01 | 4,600 | 4,665 | 4,575 | 4,575 | -90 | -1.9% | 20,900 |
| 2024/10/31 | 4,630 | 4,675 | 4,605 | 4,665 | +80 | +1.7% | 36,200 |
| 2024/10/30 | 4,610 | 4,665 | 4,585 | 4,585 | ±0 | ±0% | 139,400 |
| 2024/10/29 | 4,650 | 4,650 | 4,570 | 4,585 | -60 | -1.3% | 20,000 |
| 2024/10/28 | 4,590 | 4,655 | 4,580 | 4,645 | +50 | +1.1% | 13,000 |
| 2024/10/25 | 4,675 | 4,675 | 4,580 | 4,595 | -75 | -1.6% | 21,700 |
| 2024/10/24 | 4,655 | 4,680 | 4,610 | 4,670 | +15 | +0.3% | 20,200 |
| 2024/10/23 | 4,710 | 4,725 | 4,655 | 4,655 | -65 | -1.4% | 20,000 |
| 2024/10/22 | 4,790 | 4,800 | 4,705 | 4,720 | -75 | -1.6% | 14,100 |
| 2024/10/21 | 4,815 | 4,835 | 4,790 | 4,795 | -20 | -0.4% | 14,200 |
| 2024/10/18 | 4,750 | 4,825 | 4,745 | 4,815 | +80 | +1.7% | 15,700 |
| 2024/10/17 | 4,830 | 4,840 | 4,735 | 4,735 | -85 | -1.8% | 18,000 |
| 2024/10/16 | 4,840 | 4,915 | 4,805 | 4,820 | -85 | -1.7% | 29,100 |
| 2024/10/15 | 4,920 | 4,945 | 4,900 | 4,905 | +25 | +0.5% | 32,700 |
| 2024/10/11 | 4,860 | 4,910 | 4,855 | 4,880 | +15 | +0.3% | 39,500 |
| 2024/10/10 | 4,850 | 4,890 | 4,815 | 4,865 | +35 | +0.7% | 20,800 |
| 2024/10/09 | 4,870 | 4,870 | 4,780 | 4,830 | -15 | -0.3% | 31,800 |
| 2024/10/08 | 4,930 | 4,950 | 4,845 | 4,845 | -125 | -2.5% | 33,900 |
| 2024/10/07 | 5,010 | 5,020 | 4,960 | 4,970 | +35 | +0.7% | 31,900 |
| 2024/10/04 | 4,965 | 4,990 | 4,925 | 4,935 | +5 | +0.1% | 42,700 |
| 2024/10/03 | 4,970 | 5,000 | 4,910 | 4,930 | +30 | +0.6% | 43,200 |
| 2024/10/02 | 4,960 | 5,010 | 4,895 | 4,900 | -80 | -1.6% | 35,800 |
| 2024/10/01 | 5,020 | 5,020 | 4,935 | 4,980 | ±0 | ±0% | 28,700 |
| 2024/09/30 | 4,950 | 5,000 | 4,895 | 4,980 | -70 | -1.4% | 29,800 |
| 2024/09/27 | 5,070 | 5,110 | 5,030 | 5,050 | -130 | -2.5% | 30,500 |
| 2024/09/26 | 5,060 | 5,200 | 5,060 | 5,180 | +120 | +2.4% | 56,400 |
| 2024/09/25 | 5,160 | 5,160 | 5,060 | 5,060 | -80 | -1.6% | 29,200 |
| 2024/09/24 | 5,170 | 5,210 | 5,110 | 5,140 | +60 | +1.2% | 23,200 |
| 2024/09/20 | 5,150 | 5,160 | 5,080 | 5,080 | +10 | +0.2% | 36,100 |
| 2024/09/19 | 5,080 | 5,150 | 5,060 | 5,070 | +40 | +0.8% | 23,100 |
| 2024/09/18 | 5,040 | 5,080 | 5,010 | 5,030 | +10 | +0.2% | 18,400 |
| 2024/09/17 | 5,090 | 5,090 | 4,980 | 5,020 | -40 | -0.8% | 29,900 |
| 2024/09/13 | 5,080 | 5,090 | 5,000 | 5,060 | -40 | -0.8% | 33,300 |
| 2024/09/12 | 5,090 | 5,120 | 5,060 | 5,100 | +110 | +2.2% | 16,600 |
| 2024/09/11 | 5,030 | 5,070 | 4,960 | 4,990 | -80 | -1.6% | 24,700 |
| 2024/09/10 | 5,140 | 5,150 | 5,050 | 5,070 | -50 | -1% | 15,100 |
| 2024/09/09 | 5,070 | 5,140 | 5,040 | 5,120 | -20 | -0.4% | 17,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ユアサ商」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 |
|---|---|---|---|---|---|---|---|---|
| ユアサ商 | 451,000円 | +3.0% | +14.4% | 4.21% | 7.91倍 | 0.91倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ミツウロコＧＨＤ | 169,400円 | +13.2% | -56.4% | 2.42% | 10.45倍 | 0.97倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| 蝶 理 | 393,500円 | +4.0% | +3.6% | 3.10% | 9.70倍 | 1.09倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 紙パル商 | 65,000円 | +4.2% | +7.4% | 3.85% | 8.01倍 | 0.59倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
市場注目の銘柄
チャート関連のコラム
