ＹＵＡＳＡ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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 5,560 | 5,630 | 5,560 | 5,590 | +50 | +0.9% | 26,800 |
| 2026/01/13 | 5,560 | 5,560 | 5,490 | 5,540 | +30 | +0.5% | 34,500 |
| 2026/01/09 | 5,490 | 5,550 | 5,490 | 5,510 | +20 | +0.4% | 24,600 |
| 2026/01/08 | 5,440 | 5,540 | 5,410 | 5,490 | +40 | +0.7% | 26,400 |
| 2026/01/07 | 5,360 | 5,480 | 5,360 | 5,450 | +50 | +0.9% | 22,500 |
| 2026/01/06 | 5,370 | 5,440 | 5,370 | 5,400 | +40 | +0.7% | 29,000 |
| 2026/01/05 | 5,350 | 5,390 | 5,340 | 5,360 | +30 | +0.6% | 26,900 |
| 2025/12/30 | 5,350 | 5,370 | 5,330 | 5,330 | -50 | -0.9% | 12,100 |
| 2025/12/29 | 5,370 | 5,380 | 5,320 | 5,380 | +10 | +0.2% | 25,100 |
| 2025/12/26 | 5,380 | 5,390 | 5,330 | 5,370 | -10 | -0.2% | 10,900 |
| 2025/12/25 | 5,400 | 5,400 | 5,370 | 5,380 | -10 | -0.2% | 21,400 |
| 2025/12/24 | 5,390 | 5,410 | 5,360 | 5,390 | +20 | +0.4% | 16,900 |
| 2025/12/23 | 5,350 | 5,400 | 5,350 | 5,370 | +20 | +0.4% | 13,400 |
| 2025/12/22 | 5,400 | 5,400 | 5,350 | 5,350 | -10 | -0.2% | 11,100 |
| 2025/12/19 | 5,320 | 5,380 | 5,310 | 5,360 | +70 | +1.3% | 41,200 |
| 2025/12/18 | 5,210 | 5,320 | 5,210 | 5,290 | +90 | +1.7% | 19,000 |
| 2025/12/17 | 5,250 | 5,280 | 5,190 | 5,200 | -30 | -0.6% | 17,000 |
| 2025/12/16 | 5,310 | 5,310 | 5,220 | 5,230 | -80 | -1.5% | 21,200 |
| 2025/12/15 | 5,300 | 5,320 | 5,260 | 5,310 | +10 | +0.2% | 18,400 |
| 2025/12/12 | 5,300 | 5,310 | 5,250 | 5,300 | +80 | +1.5% | 24,200 |
| 2025/12/11 | 5,300 | 5,300 | 5,170 | 5,220 | -80 | -1.5% | 34,300 |
| 2025/12/10 | 5,350 | 5,350 | 5,270 | 5,300 | -20 | -0.4% | 51,000 |
| 2025/12/09 | 5,360 | 5,360 | 5,280 | 5,320 | +20 | +0.4% | 35,800 |
| 2025/12/08 | 5,270 | 5,380 | 5,270 | 5,300 | +50 | +1% | 49,700 |
| 2025/12/05 | 5,260 | 5,290 | 5,210 | 5,250 | -20 | -0.4% | 20,100 |
| 2025/12/04 | 5,260 | 5,320 | 5,250 | 5,270 | +30 | +0.6% | 24,600 |
| 2025/12/03 | 5,240 | 5,300 | 5,180 | 5,240 | +20 | +0.4% | 40,000 |
| 2025/12/02 | 5,310 | 5,310 | 5,210 | 5,220 | -100 | -1.9% | 18,200 |
| 2025/12/01 | 5,460 | 5,460 | 5,320 | 5,320 | -100 | -1.8% | 21,400 |
| 2025/11/28 | 5,320 | 5,420 | 5,320 | 5,420 | +110 | +2.1% | 25,000 |
| 2025/11/27 | 5,300 | 5,330 | 5,290 | 5,310 | +20 | +0.4% | 18,000 |
| 2025/11/26 | 5,230 | 5,290 | 5,230 | 5,290 | +60 | +1.1% | 44,800 |
| 2025/11/25 | 5,240 | 5,270 | 5,180 | 5,230 | ±0 | ±0% | 22,900 |
| 2025/11/21 | 5,120 | 5,230 | 5,120 | 5,230 | +130 | +2.5% | 32,500 |
| 2025/11/20 | 5,090 | 5,140 | 5,090 | 5,100 | +20 | +0.4% | 12,600 |
| 2025/11/19 | 5,110 | 5,170 | 5,050 | 5,080 | -90 | -1.7% | 39,500 |
| 2025/11/18 | 5,150 | 5,190 | 5,140 | 5,170 | -30 | -0.6% | 15,400 |
| 2025/11/17 | 5,220 | 5,250 | 5,130 | 5,200 | +40 | +0.8% | 26,200 |
| 2025/11/14 | 5,240 | 5,280 | 5,110 | 5,160 | -100 | -1.9% | 38,900 |
| 2025/11/13 | 5,200 | 5,290 | 5,200 | 5,260 | +10 | +0.2% | 15,100 |
| 2025/11/12 | 5,190 | 5,280 | 5,130 | 5,250 | +70 | +1.4% | 22,600 |
| 2025/11/11 | 5,190 | 5,210 | 5,130 | 5,180 | -10 | -0.2% | 15,000 |
| 2025/11/10 | 5,170 | 5,200 | 5,120 | 5,190 | +60 | +1.2% | 20,800 |
| 2025/11/07 | 5,100 | 5,150 | 5,090 | 5,130 | +30 | +0.6% | 13,700 |
| 2025/11/06 | 5,100 | 5,170 | 5,080 | 5,100 | +70 | +1.4% | 23,500 |
| 2025/11/05 | 4,990 | 5,050 | 4,850 | 5,030 | +10 | +0.2% | 46,400 |
| 2025/11/04 | 4,975 | 5,050 | 4,970 | 5,020 | ±0 | ±0% | 21,800 |
| 2025/10/31 | 5,100 | 5,100 | 4,965 | 5,020 | -10 | -0.2% | 33,800 |
| 2025/10/30 | 5,050 | 5,070 | 5,000 | 5,030 | +20 | +0.4% | 40,600 |
| 2025/10/29 | 5,140 | 5,140 | 4,995 | 5,010 | -130 | -2.5% | 24,800 |
101～
150
件表示中 / 3962件
類似銘柄と比較する
現在ご覧いただいている「ＹＵＡＳＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＹＵＡＳＡ | 532,000円 | +0.2% | +1.5% | 3.57% | 9.74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 |
| 中央自 | 203,000円 | +7.1% | +6.7% | 3.10% | 11.81倍 | 1.78倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| オートバックス | 147,500円 | +7.1% | +2.6% | 4.07% | 12.87倍 | 0.85倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| モスフード | 364,000円 | +7.0% | -19.8% | 0.93% | 31.20倍 | 1.90倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| カメイ | 343,000円 | +5.5% | -6.2% | 3.79% | 9.54倍 | 0.60倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
