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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,110 | 3,115 | 3,000 | 3,005 | -115 | -3.7% | 25,200 |
| 2019/05/17 | 3,195 | 3,200 | 3,100 | 3,120 | -40 | -1.3% | 31,300 |
| 2019/05/16 | 3,140 | 3,185 | 3,105 | 3,160 | -25 | -0.8% | 47,400 |
| 2019/05/15 | 3,160 | 3,200 | 3,120 | 3,185 | +70 | +2.2% | 45,400 |
| 2019/05/14 | 2,902 | 3,125 | 2,886 | 3,115 | +133 | +4.5% | 62,300 |
| 2019/05/13 | 3,005 | 3,035 | 2,970 | 2,982 | +29 | +1% | 51,200 |
| 2019/05/10 | 2,915 | 2,983 | 2,851 | 2,953 | +88 | +3.1% | 58,600 |
| 2019/05/09 | 2,986 | 2,987 | 2,843 | 2,865 | -116 | -3.9% | 71,900 |
| 2019/05/08 | 3,035 | 3,055 | 2,966 | 2,981 | -124 | -4% | 47,600 |
| 2019/05/07 | 3,165 | 3,185 | 3,085 | 3,105 | -60 | -1.9% | 38,800 |
| 2019/04/26 | 3,230 | 3,230 | 3,155 | 3,165 | -85 | -2.6% | 27,100 |
| 2019/04/25 | 3,245 | 3,250 | 3,190 | 3,250 | +35 | +1.1% | 20,200 |
| 2019/04/24 | 3,305 | 3,305 | 3,210 | 3,215 | -65 | -2% | 15,000 |
| 2019/04/23 | 3,325 | 3,325 | 3,260 | 3,280 | -20 | -0.6% | 13,200 |
| 2019/04/22 | 3,290 | 3,320 | 3,245 | 3,300 | -10 | -0.3% | 8,900 |
| 2019/04/19 | 3,265 | 3,335 | 3,265 | 3,310 | +85 | +2.6% | 28,800 |
| 2019/04/18 | 3,305 | 3,305 | 3,215 | 3,225 | -80 | -2.4% | 17,200 |
| 2019/04/17 | 3,305 | 3,345 | 3,300 | 3,305 | -15 | -0.5% | 21,600 |
| 2019/04/16 | 3,395 | 3,405 | 3,315 | 3,320 | -55 | -1.6% | 21,400 |
| 2019/04/15 | 3,305 | 3,390 | 3,305 | 3,375 | +160 | +5% | 37,500 |
| 2019/04/12 | 3,190 | 3,230 | 3,175 | 3,215 | +25 | +0.8% | 17,700 |
| 2019/04/11 | 3,160 | 3,190 | 3,140 | 3,190 | +15 | +0.5% | 9,500 |
| 2019/04/10 | 3,140 | 3,195 | 3,120 | 3,175 | -15 | -0.5% | 22,200 |
| 2019/04/09 | 3,195 | 3,195 | 3,145 | 3,190 | -20 | -0.6% | 17,600 |
| 2019/04/08 | 3,260 | 3,260 | 3,195 | 3,210 | -35 | -1.1% | 14,000 |
| 2019/04/05 | 3,305 | 3,305 | 3,235 | 3,245 | -20 | -0.6% | 18,500 |
| 2019/04/04 | 3,235 | 3,300 | 3,230 | 3,265 | +15 | +0.5% | 28,100 |
| 2019/04/03 | 3,215 | 3,270 | 3,205 | 3,250 | +20 | +0.6% | 24,100 |
| 2019/04/02 | 3,285 | 3,285 | 3,220 | 3,230 | -15 | -0.5% | 22,200 |
| 2019/04/01 | 3,180 | 3,260 | 3,165 | 3,245 | +125 | +4% | 35,400 |
| 2019/03/29 | 3,240 | 3,240 | 3,120 | 3,120 | -85 | -2.7% | 45,400 |
| 2019/03/28 | 3,290 | 3,300 | 3,195 | 3,205 | -155 | -4.6% | 37,600 |
| 2019/03/27 | 3,285 | 3,370 | 3,265 | 3,360 | +5 | +0.1% | 38,300 |
| 2019/03/26 | 3,240 | 3,355 | 3,220 | 3,355 | +135 | +4.2% | 66,200 |
| 2019/03/25 | 3,335 | 3,335 | 3,200 | 3,220 | -150 | -4.5% | 59,100 |
| 2019/03/22 | 3,345 | 3,380 | 3,275 | 3,370 | +35 | +1% | 91,000 |
| 2019/03/20 | 3,305 | 3,355 | 3,275 | 3,335 | +65 | +2% | 71,100 |
| 2019/03/19 | 3,315 | 3,315 | 3,225 | 3,270 | -45 | -1.4% | 31,200 |
| 2019/03/18 | 3,220 | 3,315 | 3,175 | 3,315 | +135 | +4.2% | 46,400 |
| 2019/03/15 | 3,100 | 3,250 | 3,100 | 3,180 | +70 | +2.3% | 62,400 |
| 2019/03/14 | 3,160 | 3,160 | 3,095 | 3,110 | -5 | -0.2% | 32,400 |
| 2019/03/13 | 3,150 | 3,195 | 3,115 | 3,115 | -55 | -1.7% | 20,900 |
| 2019/03/12 | 3,135 | 3,200 | 3,135 | 3,170 | +35 | +1.1% | 28,500 |
| 2019/03/11 | 3,210 | 3,210 | 3,110 | 3,135 | -50 | -1.6% | 43,300 |
| 2019/03/08 | 3,250 | 3,265 | 3,185 | 3,185 | -125 | -3.8% | 41,200 |
| 2019/03/07 | 3,320 | 3,340 | 3,270 | 3,310 | -50 | -1.5% | 38,300 |
| 2019/03/06 | 3,365 | 3,370 | 3,340 | 3,360 | +10 | +0.3% | 18,200 |
| 2019/03/05 | 3,340 | 3,355 | 3,325 | 3,350 | -5 | -0.1% | 15,800 |
| 2019/03/04 | 3,350 | 3,360 | 3,330 | 3,355 | +35 | +1.1% | 14,300 |
| 2019/03/01 | 3,360 | 3,380 | 3,315 | 3,320 | -35 | -1% | 25,400 |
1351～
1400
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
