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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 4,070 | 4,100 | 4,035 | 4,100 | +20 | +0.5% | 27,200 |
| 2018/09/28 | 4,095 | 4,140 | 4,075 | 4,080 | -15 | -0.4% | 37,500 |
| 2018/09/27 | 4,105 | 4,185 | 4,095 | 4,095 | -45 | -1.1% | 32,100 |
| 2018/09/26 | 4,175 | 4,175 | 4,100 | 4,140 | -55 | -1.3% | 40,600 |
| 2018/09/25 | 4,125 | 4,195 | 4,110 | 4,195 | +105 | +2.6% | 60,800 |
| 2018/09/21 | 4,055 | 4,100 | 4,055 | 4,090 | +45 | +1.1% | 37,400 |
| 2018/09/20 | 4,015 | 4,065 | 3,995 | 4,045 | +45 | +1.1% | 45,700 |
| 2018/09/19 | 4,035 | 4,045 | 3,980 | 4,000 | +35 | +0.9% | 33,400 |
| 2018/09/18 | 3,925 | 4,000 | 3,925 | 3,965 | +20 | +0.5% | 46,400 |
| 2018/09/14 | 3,895 | 3,955 | 3,885 | 3,945 | +65 | +1.7% | 41,700 |
| 2018/09/13 | 3,825 | 3,910 | 3,825 | 3,880 | +45 | +1.2% | 25,800 |
| 2018/09/12 | 3,900 | 3,900 | 3,785 | 3,835 | -30 | -0.8% | 22,100 |
| 2018/09/11 | 3,885 | 3,885 | 3,840 | 3,865 | +35 | +0.9% | 24,700 |
| 2018/09/10 | 3,835 | 3,840 | 3,805 | 3,830 | -5 | -0.1% | 21,400 |
| 2018/09/07 | 3,850 | 3,860 | 3,785 | 3,835 | -25 | -0.6% | 23,300 |
| 2018/09/06 | 3,825 | 3,880 | 3,820 | 3,860 | +35 | +0.9% | 25,900 |
| 2018/09/05 | 3,860 | 3,860 | 3,800 | 3,825 | +30 | +0.8% | 32,300 |
| 2018/09/04 | 3,810 | 3,820 | 3,775 | 3,795 | -10 | -0.3% | 12,000 |
| 2018/09/03 | 3,890 | 3,895 | 3,785 | 3,805 | -75 | -1.9% | 18,200 |
| 2018/08/31 | 3,875 | 3,895 | 3,845 | 3,880 | ±0 | ±0% | 31,400 |
| 2018/08/30 | 3,885 | 3,885 | 3,835 | 3,880 | +30 | +0.8% | 26,500 |
| 2018/08/29 | 3,815 | 3,870 | 3,800 | 3,850 | +55 | +1.4% | 22,000 |
| 2018/08/28 | 3,800 | 3,845 | 3,790 | 3,795 | +30 | +0.8% | 21,400 |
| 2018/08/27 | 3,735 | 3,785 | 3,710 | 3,765 | +50 | +1.3% | 34,400 |
| 2018/08/24 | 3,780 | 3,780 | 3,690 | 3,715 | -30 | -0.8% | 18,000 |
| 2018/08/23 | 3,765 | 3,770 | 3,725 | 3,745 | +25 | +0.7% | 22,400 |
| 2018/08/22 | 3,680 | 3,760 | 3,680 | 3,720 | +50 | +1.4% | 44,800 |
| 2018/08/21 | 3,700 | 3,710 | 3,640 | 3,670 | -80 | -2.1% | 36,300 |
| 2018/08/20 | 3,775 | 3,795 | 3,745 | 3,750 | -55 | -1.4% | 27,300 |
| 2018/08/17 | 3,760 | 3,845 | 3,745 | 3,805 | +55 | +1.5% | 28,900 |
| 2018/08/16 | 3,730 | 3,755 | 3,680 | 3,750 | -15 | -0.4% | 30,900 |
| 2018/08/15 | 3,895 | 3,895 | 3,745 | 3,765 | -135 | -3.5% | 35,800 |
| 2018/08/14 | 3,810 | 3,910 | 3,790 | 3,900 | +110 | +2.9% | 47,100 |
| 2018/08/13 | 3,835 | 3,870 | 3,740 | 3,790 | -65 | -1.7% | 43,200 |
| 2018/08/10 | 3,925 | 3,960 | 3,830 | 3,855 | -70 | -1.8% | 82,000 |
| 2018/08/09 | 3,875 | 3,965 | 3,850 | 3,925 | +25 | +0.6% | 50,800 |
| 2018/08/08 | 3,850 | 3,935 | 3,850 | 3,900 | +55 | +1.4% | 69,000 |
| 2018/08/07 | 3,720 | 3,865 | 3,685 | 3,845 | +195 | +5.3% | 85,800 |
| 2018/08/06 | 3,720 | 3,800 | 3,645 | 3,650 | -65 | -1.7% | 55,900 |
| 2018/08/03 | 3,630 | 3,755 | 3,600 | 3,715 | +100 | +2.8% | 60,500 |
| 2018/08/02 | 3,700 | 3,705 | 3,595 | 3,615 | -70 | -1.9% | 52,200 |
| 2018/08/01 | 3,685 | 3,705 | 3,625 | 3,685 | +45 | +1.2% | 31,600 |
| 2018/07/31 | 3,740 | 3,740 | 3,610 | 3,640 | -100 | -2.7% | 56,300 |
| 2018/07/30 | 3,730 | 3,765 | 3,710 | 3,740 | +15 | +0.4% | 24,700 |
| 2018/07/27 | 3,640 | 3,760 | 3,640 | 3,725 | +55 | +1.5% | 45,800 |
| 2018/07/26 | 3,630 | 3,675 | 3,630 | 3,670 | +40 | +1.1% | 27,200 |
| 2018/07/25 | 3,590 | 3,650 | 3,590 | 3,630 | +50 | +1.4% | 34,500 |
| 2018/07/24 | 3,595 | 3,655 | 3,570 | 3,580 | -20 | -0.6% | 40,200 |
| 2018/07/23 | 3,570 | 3,660 | 3,570 | 3,600 | -10 | -0.3% | 48,200 |
| 2018/07/20 | 3,640 | 3,705 | 3,585 | 3,610 | -30 | -0.8% | 55,900 |
1651～
1700
件表示中 / 3737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 | 450,000円 | +4.1% | +12.4% | 4.22% | 7.89倍 | 0.87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 |
| 日本ライフＬ | 143,700円 | +4.8% | +5.4% | 3.76% | 10.78倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 内田洋 | 972,000円 | +17.7% | +25.3% | 2.26% | 11.14倍 | 1.48倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ＢＵＹＳＥＬＬ | 305,000円 | +66.7% | +66.0% | 0.66% | 24.82倍 | 7.74倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 紙パル商 | 63,600円 | +1.6% | -2.0% | 4.40% | 9.22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
