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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,180 | 5,190 | 5,140 | 5,140 | +10 | +0.2% | 12,600 |
| 2024/09/05 | 5,200 | 5,200 | 5,090 | 5,130 | -70 | -1.3% | 22,400 |
| 2024/09/04 | 5,130 | 5,230 | 5,120 | 5,200 | ±0 | ±0% | 25,100 |
| 2024/09/03 | 5,220 | 5,230 | 5,170 | 5,200 | +10 | +0.2% | 11,300 |
| 2024/09/02 | 5,160 | 5,190 | 5,120 | 5,190 | +30 | +0.6% | 14,000 |
| 2024/08/30 | 5,160 | 5,250 | 5,160 | 5,160 | +10 | +0.2% | 21,100 |
| 2024/08/29 | 5,210 | 5,230 | 5,140 | 5,150 | -50 | -1% | 18,800 |
| 2024/08/28 | 5,160 | 5,200 | 5,110 | 5,200 | +40 | +0.8% | 12,800 |
| 2024/08/27 | 5,130 | 5,170 | 5,110 | 5,160 | +30 | +0.6% | 11,800 |
| 2024/08/26 | 5,150 | 5,180 | 5,070 | 5,130 | ±0 | ±0% | 21,100 |
| 2024/08/23 | 5,170 | 5,180 | 5,130 | 5,130 | -20 | -0.4% | 11,200 |
| 2024/08/22 | 5,150 | 5,150 | 5,070 | 5,150 | +20 | +0.4% | 11,900 |
| 2024/08/21 | 5,130 | 5,160 | 5,110 | 5,130 | -60 | -1.2% | 14,100 |
| 2024/08/20 | 5,270 | 5,270 | 5,180 | 5,190 | ±0 | ±0% | 12,800 |
| 2024/08/19 | 5,270 | 5,290 | 5,180 | 5,190 | -120 | -2.3% | 18,700 |
| 2024/08/16 | 5,280 | 5,340 | 5,240 | 5,310 | +90 | +1.7% | 21,800 |
| 2024/08/15 | 5,140 | 5,270 | 5,130 | 5,220 | +80 | +1.6% | 27,200 |
| 2024/08/14 | 5,040 | 5,150 | 5,010 | 5,140 | +100 | +2% | 38,900 |
| 2024/08/13 | 5,030 | 5,050 | 4,900 | 5,040 | +160 | +3.3% | 40,100 |
| 2024/08/09 | 4,975 | 5,030 | 4,750 | 4,880 | -25 | -0.5% | 70,400 |
| 2024/08/08 | 4,845 | 4,990 | 4,845 | 4,905 | -95 | -1.9% | 21,800 |
| 2024/08/07 | 4,890 | 5,100 | 4,890 | 5,000 | +90 | +1.8% | 38,200 |
| 2024/08/06 | 4,700 | 5,050 | 4,700 | 4,910 | +280 | +6% | 31,700 |
| 2024/08/05 | 4,815 | 4,875 | 4,525 | 4,630 | -560 | -10.8% | 31,900 |
| 2024/08/02 | 5,460 | 5,480 | 5,160 | 5,190 | -430 | -7.7% | 37,100 |
| 2024/08/01 | 5,550 | 5,620 | 5,500 | 5,620 | -10 | -0.2% | 24,000 |
| 2024/07/31 | 5,500 | 5,660 | 5,500 | 5,630 | +130 | +2.4% | 22,800 |
| 2024/07/30 | 5,550 | 5,550 | 5,470 | 5,500 | -50 | -0.9% | 23,800 |
| 2024/07/29 | 5,460 | 5,550 | 5,460 | 5,550 | +130 | +2.4% | 17,800 |
| 2024/07/26 | 5,450 | 5,470 | 5,410 | 5,420 | -20 | -0.4% | 10,900 |
| 2024/07/25 | 5,440 | 5,490 | 5,390 | 5,440 | ±0 | ±0% | 39,200 |
| 2024/07/24 | 5,460 | 5,490 | 5,420 | 5,440 | -30 | -0.5% | 19,000 |
| 2024/07/23 | 5,510 | 5,560 | 5,450 | 5,470 | ±0 | ±0% | 21,000 |
| 2024/07/22 | 5,490 | 5,530 | 5,460 | 5,470 | -20 | -0.4% | 15,700 |
| 2024/07/19 | 5,490 | 5,540 | 5,470 | 5,490 | -40 | -0.7% | 17,000 |
| 2024/07/18 | 5,580 | 5,650 | 5,530 | 5,530 | -60 | -1.1% | 13,100 |
| 2024/07/17 | 5,640 | 5,640 | 5,580 | 5,590 | -70 | -1.2% | 16,800 |
| 2024/07/16 | 5,600 | 5,670 | 5,600 | 5,660 | +40 | +0.7% | 13,600 |
| 2024/07/12 | 5,460 | 5,620 | 5,460 | 5,620 | +170 | +3.1% | 34,700 |
| 2024/07/11 | 5,530 | 5,560 | 5,430 | 5,450 | -50 | -0.9% | 44,000 |
| 2024/07/10 | 5,640 | 5,640 | 5,450 | 5,500 | -140 | -2.5% | 68,200 |
| 2024/07/09 | 5,510 | 5,690 | 5,510 | 5,640 | +120 | +2.2% | 47,900 |
| 2024/07/08 | 5,610 | 5,620 | 5,510 | 5,520 | -70 | -1.3% | 31,600 |
| 2024/07/05 | 5,690 | 5,690 | 5,590 | 5,590 | -90 | -1.6% | 16,800 |
| 2024/07/04 | 5,660 | 5,680 | 5,630 | 5,680 | +20 | +0.4% | 19,100 |
| 2024/07/03 | 5,610 | 5,690 | 5,610 | 5,660 | +30 | +0.5% | 26,200 |
| 2024/07/02 | 5,680 | 5,700 | 5,590 | 5,630 | -50 | -0.9% | 28,200 |
| 2024/07/01 | 5,710 | 5,750 | 5,670 | 5,680 | +10 | +0.2% | 22,800 |
| 2024/06/28 | 5,700 | 5,700 | 5,630 | 5,670 | -40 | -0.7% | 22,700 |
| 2024/06/27 | 5,680 | 5,710 | 5,610 | 5,710 | +30 | +0.5% | 37,300 |
51～
100
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
