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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,927 | 2,950 | 2,903 | 2,908 | -32 | -1.1% | 173,900 |
| 2021/08/18 | 2,915 | 2,973 | 2,915 | 2,940 | +47 | +1.6% | 59,800 |
| 2021/08/17 | 2,934 | 2,935 | 2,890 | 2,893 | -59 | -2% | 53,100 |
| 2021/08/16 | 3,000 | 3,005 | 2,931 | 2,952 | -103 | -3.4% | 80,800 |
| 2021/08/13 | 3,050 | 3,085 | 3,015 | 3,055 | +10 | +0.3% | 38,400 |
| 2021/08/12 | 3,060 | 3,085 | 3,030 | 3,045 | +30 | +1% | 37,200 |
| 2021/08/11 | 3,075 | 3,075 | 3,015 | 3,015 | -35 | -1.1% | 51,200 |
| 2021/08/10 | 3,045 | 3,100 | 2,998 | 3,050 | -20 | -0.7% | 61,600 |
| 2021/08/06 | 3,185 | 3,185 | 3,020 | 3,070 | -95 | -3% | 51,700 |
| 2021/08/05 | 3,165 | 3,195 | 3,145 | 3,165 | +45 | +1.4% | 18,400 |
| 2021/08/04 | 3,155 | 3,190 | 3,115 | 3,120 | -70 | -2.2% | 35,200 |
| 2021/08/03 | 3,175 | 3,210 | 3,155 | 3,190 | +15 | +0.5% | 34,500 |
| 2021/08/02 | 3,145 | 3,195 | 3,135 | 3,175 | +55 | +1.8% | 43,200 |
| 2021/07/30 | 3,105 | 3,150 | 3,105 | 3,120 | -10 | -0.3% | 51,000 |
| 2021/07/29 | 3,160 | 3,160 | 3,105 | 3,130 | -15 | -0.5% | 26,000 |
| 2021/07/28 | 3,145 | 3,180 | 3,130 | 3,145 | -10 | -0.3% | 24,700 |
| 2021/07/27 | 3,175 | 3,175 | 3,135 | 3,155 | +5 | +0.2% | 32,300 |
| 2021/07/26 | 3,155 | 3,165 | 3,140 | 3,150 | +65 | +2.1% | 40,200 |
| 2021/07/21 | 3,075 | 3,115 | 3,055 | 3,085 | +25 | +0.8% | 45,500 |
| 2021/07/20 | 3,065 | 3,100 | 3,055 | 3,060 | +5 | +0.2% | 49,200 |
| 2021/07/19 | 3,105 | 3,135 | 3,055 | 3,055 | -85 | -2.7% | 37,400 |
| 2021/07/16 | 3,120 | 3,185 | 3,120 | 3,140 | -15 | -0.5% | 33,900 |
| 2021/07/15 | 3,195 | 3,220 | 3,155 | 3,155 | ±0 | ±0% | 54,200 |
| 2021/07/14 | 3,155 | 3,220 | 3,145 | 3,155 | -10 | -0.3% | 52,300 |
| 2021/07/13 | 3,095 | 3,175 | 3,095 | 3,165 | +85 | +2.8% | 53,300 |
| 2021/07/12 | 3,055 | 3,130 | 3,050 | 3,080 | +75 | +2.5% | 98,000 |
| 2021/07/09 | 2,987 | 3,020 | 2,970 | 3,005 | -5 | -0.2% | 66,800 |
| 2021/07/08 | 3,000 | 3,040 | 2,980 | 3,010 | ±0 | ±0% | 155,800 |
| 2021/07/07 | 2,978 | 3,040 | 2,966 | 3,010 | +25 | +0.8% | 143,500 |
| 2021/07/06 | 2,998 | 3,010 | 2,983 | 2,985 | -5 | -0.2% | 37,600 |
| 2021/07/05 | 2,976 | 3,010 | 2,976 | 2,990 | -4 | -0.1% | 36,200 |
| 2021/07/02 | 3,005 | 3,010 | 2,975 | 2,994 | -51 | -1.7% | 85,600 |
| 2021/07/01 | 3,010 | 3,045 | 3,010 | 3,045 | +35 | +1.2% | 22,300 |
| 2021/06/30 | 3,065 | 3,065 | 3,010 | 3,010 | -25 | -0.8% | 30,000 |
| 2021/06/29 | 3,025 | 3,035 | 3,000 | 3,035 | -20 | -0.7% | 29,000 |
| 2021/06/28 | 3,090 | 3,095 | 3,050 | 3,055 | -40 | -1.3% | 23,400 |
| 2021/06/25 | 3,090 | 3,110 | 3,055 | 3,095 | +10 | +0.3% | 25,400 |
| 2021/06/24 | 3,065 | 3,095 | 3,055 | 3,085 | +5 | +0.2% | 17,600 |
| 2021/06/23 | 3,160 | 3,160 | 3,065 | 3,080 | -55 | -1.8% | 29,000 |
| 2021/06/22 | 3,110 | 3,135 | 3,100 | 3,135 | +110 | +3.6% | 37,400 |
| 2021/06/21 | 3,060 | 3,080 | 3,015 | 3,025 | -95 | -3% | 40,500 |
| 2021/06/18 | 3,155 | 3,155 | 3,095 | 3,120 | +5 | +0.2% | 61,500 |
| 2021/06/17 | 3,100 | 3,125 | 3,090 | 3,115 | +15 | +0.5% | 24,200 |
| 2021/06/16 | 3,115 | 3,130 | 3,085 | 3,100 | ±0 | ±0% | 27,100 |
| 2021/06/15 | 3,090 | 3,115 | 3,070 | 3,100 | +25 | +0.8% | 21,700 |
| 2021/06/14 | 3,105 | 3,105 | 3,060 | 3,075 | -5 | -0.2% | 21,800 |
| 2021/06/11 | 3,075 | 3,090 | 3,045 | 3,080 | +20 | +0.7% | 42,600 |
| 2021/06/10 | 3,075 | 3,085 | 3,035 | 3,060 | ±0 | ±0% | 38,100 |
| 2021/06/09 | 3,075 | 3,085 | 3,050 | 3,060 | ±0 | ±0% | 15,900 |
| 2021/06/08 | 3,070 | 3,080 | 3,040 | 3,060 | -15 | -0.5% | 21,800 |
801～
850
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「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 | 457,000円 | +3.0% | +14.4% | 4.16% | 8.01倍 | 0.93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 | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51倍 | 0.98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 | 398,000円 | +4.0% | +3.6% | 3.07% | 9.81倍 | 1.11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 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60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
