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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 5,640 | 5,700 | 5,630 | 5,680 | +50 | +0.9% | 21,700 |
| 2024/06/25 | 5,690 | 5,700 | 5,620 | 5,630 | -20 | -0.4% | 26,400 |
| 2024/06/24 | 5,730 | 5,730 | 5,590 | 5,650 | ±0 | ±0% | 22,900 |
| 2024/06/21 | 5,860 | 5,900 | 5,640 | 5,650 | -170 | -2.9% | 58,300 |
| 2024/06/20 | 5,720 | 5,890 | 5,720 | 5,820 | +60 | +1% | 41,000 |
| 2024/06/19 | 5,590 | 5,760 | 5,590 | 5,760 | +170 | +3% | 40,200 |
| 2024/06/18 | 5,530 | 5,600 | 5,520 | 5,590 | +110 | +2% | 17,700 |
| 2024/06/17 | 5,610 | 5,610 | 5,450 | 5,480 | -140 | -2.5% | 31,100 |
| 2024/06/14 | 5,560 | 5,640 | 5,560 | 5,620 | +80 | +1.4% | 34,800 |
| 2024/06/13 | 5,590 | 5,590 | 5,510 | 5,540 | -90 | -1.6% | 19,800 |
| 2024/06/12 | 5,600 | 5,640 | 5,570 | 5,630 | +80 | +1.4% | 31,100 |
| 2024/06/11 | 5,520 | 5,570 | 5,520 | 5,550 | +30 | +0.5% | 12,500 |
| 2024/06/10 | 5,500 | 5,540 | 5,480 | 5,520 | +60 | +1.1% | 19,800 |
| 2024/06/07 | 5,500 | 5,500 | 5,440 | 5,460 | -40 | -0.7% | 13,900 |
| 2024/06/06 | 5,550 | 5,570 | 5,400 | 5,500 | +10 | +0.2% | 37,600 |
| 2024/06/05 | 5,520 | 5,540 | 5,470 | 5,490 | -130 | -2.3% | 24,000 |
| 2024/06/04 | 5,590 | 5,660 | 5,590 | 5,620 | -10 | -0.2% | 21,200 |
| 2024/06/03 | 5,630 | 5,680 | 5,560 | 5,630 | +20 | +0.4% | 36,300 |
| 2024/05/31 | 5,530 | 5,610 | 5,470 | 5,610 | +120 | +2.2% | 75,100 |
| 2024/05/30 | 5,350 | 5,490 | 5,330 | 5,490 | +120 | +2.2% | 33,800 |
| 2024/05/29 | 5,470 | 5,470 | 5,320 | 5,370 | -130 | -2.4% | 33,000 |
| 2024/05/28 | 5,610 | 5,620 | 5,500 | 5,500 | -140 | -2.5% | 25,100 |
| 2024/05/27 | 5,650 | 5,670 | 5,610 | 5,640 | +50 | +0.9% | 23,100 |
| 2024/05/24 | 5,470 | 5,590 | 5,420 | 5,590 | +70 | +1.3% | 23,500 |
| 2024/05/23 | 5,530 | 5,530 | 5,420 | 5,520 | -30 | -0.5% | 29,600 |
| 2024/05/22 | 5,620 | 5,630 | 5,530 | 5,550 | -10 | -0.2% | 36,100 |
| 2024/05/21 | 5,600 | 5,740 | 5,560 | 5,560 | -50 | -0.9% | 31,200 |
| 2024/05/20 | 5,730 | 5,730 | 5,610 | 5,610 | -120 | -2.1% | 23,900 |
| 2024/05/17 | 5,740 | 5,770 | 5,690 | 5,730 | -40 | -0.7% | 21,700 |
| 2024/05/16 | 5,810 | 5,850 | 5,770 | 5,770 | -50 | -0.9% | 19,600 |
| 2024/05/15 | 6,010 | 6,020 | 5,820 | 5,820 | -170 | -2.8% | 28,500 |
| 2024/05/14 | 5,990 | 6,030 | 5,890 | 5,990 | -60 | -1% | 32,900 |
| 2024/05/13 | 5,940 | 6,110 | 5,910 | 6,050 | +140 | +2.4% | 52,800 |
| 2024/05/10 | 5,870 | 5,910 | 5,860 | 5,910 | +140 | +2.4% | 32,500 |
| 2024/05/09 | 5,700 | 5,800 | 5,700 | 5,770 | +90 | +1.6% | 28,100 |
| 2024/05/08 | 5,750 | 5,780 | 5,670 | 5,680 | -60 | -1% | 18,000 |
| 2024/05/07 | 5,800 | 5,800 | 5,700 | 5,740 | -20 | -0.3% | 19,500 |
| 2024/05/02 | 5,660 | 5,760 | 5,660 | 5,760 | +80 | +1.4% | 15,700 |
| 2024/05/01 | 5,780 | 5,780 | 5,660 | 5,680 | -90 | -1.6% | 13,600 |
| 2024/04/30 | 5,700 | 5,780 | 5,670 | 5,770 | +120 | +2.1% | 29,100 |
| 2024/04/26 | 5,500 | 5,650 | 5,490 | 5,650 | +110 | +2% | 32,400 |
| 2024/04/25 | 5,600 | 5,600 | 5,480 | 5,540 | -50 | -0.9% | 31,000 |
| 2024/04/24 | 5,570 | 5,620 | 5,540 | 5,590 | +60 | +1.1% | 15,200 |
| 2024/04/23 | 5,530 | 5,550 | 5,490 | 5,530 | +50 | +0.9% | 17,000 |
| 2024/04/22 | 5,380 | 5,570 | 5,370 | 5,480 | +180 | +3.4% | 25,800 |
| 2024/04/19 | 5,350 | 5,380 | 5,190 | 5,300 | -100 | -1.9% | 34,600 |
| 2024/04/18 | 5,370 | 5,450 | 5,360 | 5,400 | +10 | +0.2% | 16,000 |
| 2024/04/17 | 5,550 | 5,620 | 5,370 | 5,390 | -150 | -2.7% | 30,900 |
| 2024/04/16 | 5,600 | 5,600 | 5,500 | 5,540 | -110 | -1.9% | 37,300 |
| 2024/04/15 | 5,670 | 5,670 | 5,600 | 5,650 | -20 | -0.4% | 27,300 |
101～
150
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
