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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 5,330 | 5,330 | 5,120 | 5,140 | -210 | -3.9% | 28,700 |
| 2025/10/27 | 5,320 | 5,350 | 5,300 | 5,350 | +70 | +1.3% | 24,100 |
| 2025/10/24 | 5,260 | 5,280 | 5,240 | 5,280 | +20 | +0.4% | 13,700 |
| 2025/10/23 | 5,190 | 5,280 | 5,190 | 5,260 | +30 | +0.6% | 20,100 |
| 2025/10/22 | 5,220 | 5,260 | 5,160 | 5,230 | +30 | +0.6% | 25,300 |
| 2025/10/21 | 5,220 | 5,240 | 5,150 | 5,200 | ±0 | ±0% | 45,900 |
| 2025/10/20 | 5,170 | 5,200 | 5,140 | 5,200 | +100 | +2% | 16,600 |
| 2025/10/17 | 5,110 | 5,130 | 5,090 | 5,100 | -10 | -0.2% | 12,500 |
| 2025/10/16 | 5,150 | 5,150 | 5,060 | 5,110 | -10 | -0.2% | 15,500 |
| 2025/10/15 | 5,130 | 5,140 | 5,090 | 5,120 | +60 | +1.2% | 28,200 |
| 2025/10/14 | 5,040 | 5,100 | 5,010 | 5,060 | -10 | -0.2% | 38,100 |
| 2025/10/10 | 5,070 | 5,110 | 5,050 | 5,070 | -100 | -1.9% | 41,500 |
| 2025/10/09 | 5,130 | 5,170 | 5,080 | 5,170 | +80 | +1.6% | 32,200 |
| 2025/10/08 | 5,050 | 5,140 | 5,050 | 5,090 | +40 | +0.8% | 35,800 |
| 2025/10/07 | 5,020 | 5,090 | 5,020 | 5,050 | +30 | +0.6% | 30,600 |
| 2025/10/06 | 5,040 | 5,050 | 4,980 | 5,020 | +50 | +1% | 33,800 |
| 2025/10/03 | 4,945 | 5,010 | 4,920 | 4,970 | +20 | +0.4% | 35,200 |
| 2025/10/02 | 4,950 | 5,000 | 4,910 | 4,950 | -5 | -0.1% | 22,900 |
| 2025/10/01 | 5,070 | 5,080 | 4,845 | 4,955 | -115 | -2.3% | 43,400 |
| 2025/09/30 | 5,130 | 5,130 | 5,070 | 5,070 | -60 | -1.2% | 19,500 |
| 2025/09/29 | 5,110 | 5,180 | 5,080 | 5,130 | -60 | -1.2% | 30,200 |
| 2025/09/26 | 5,100 | 5,190 | 5,100 | 5,190 | +40 | +0.8% | 29,600 |
| 2025/09/25 | 5,180 | 5,190 | 5,140 | 5,150 | +30 | +0.6% | 37,000 |
| 2025/09/24 | 5,120 | 5,130 | 5,070 | 5,120 | +20 | +0.4% | 21,500 |
| 2025/09/22 | 5,110 | 5,120 | 5,080 | 5,100 | +10 | +0.2% | 25,200 |
| 2025/09/19 | 5,100 | 5,130 | 5,060 | 5,090 | ±0 | ±0% | 66,900 |
| 2025/09/18 | 5,060 | 5,110 | 5,060 | 5,090 | +30 | +0.6% | 14,900 |
| 2025/09/17 | 5,090 | 5,090 | 5,030 | 5,060 | -50 | -1% | 16,000 |
| 2025/09/16 | 5,060 | 5,120 | 5,060 | 5,110 | ±0 | ±0% | 15,500 |
| 2025/09/12 | 5,100 | 5,120 | 5,070 | 5,110 | +30 | +0.6% | 32,900 |
| 2025/09/11 | 5,100 | 5,110 | 5,030 | 5,080 | -10 | -0.2% | 25,300 |
| 2025/09/10 | 5,120 | 5,130 | 5,060 | 5,090 | -40 | -0.8% | 21,900 |
| 2025/09/09 | 5,130 | 5,150 | 5,080 | 5,130 | +30 | +0.6% | 23,300 |
| 2025/09/08 | 5,120 | 5,130 | 5,080 | 5,100 | -20 | -0.4% | 18,400 |
| 2025/09/05 | 5,110 | 5,130 | 5,070 | 5,120 | +30 | +0.6% | 21,800 |
| 2025/09/04 | 5,060 | 5,100 | 5,020 | 5,090 | +50 | +1% | 35,500 |
| 2025/09/03 | 4,980 | 5,110 | 4,935 | 5,040 | +85 | +1.7% | 63,200 |
| 2025/09/02 | 4,980 | 4,985 | 4,945 | 4,955 | +40 | +0.8% | 22,200 |
| 2025/09/01 | 4,930 | 4,995 | 4,885 | 4,915 | -20 | -0.4% | 12,700 |
| 2025/08/29 | 4,930 | 4,960 | 4,905 | 4,935 | -5 | -0.1% | 22,600 |
| 2025/08/28 | 4,955 | 4,985 | 4,940 | 4,940 | -15 | -0.3% | 16,700 |
| 2025/08/27 | 4,895 | 4,970 | 4,895 | 4,955 | +35 | +0.7% | 25,600 |
| 2025/08/26 | 4,965 | 4,965 | 4,900 | 4,920 | -55 | -1.1% | 26,200 |
| 2025/08/25 | 4,970 | 4,990 | 4,930 | 4,975 | +5 | +0.1% | 24,900 |
| 2025/08/22 | 5,000 | 5,000 | 4,955 | 4,970 | +10 | +0.2% | 17,000 |
| 2025/08/21 | 4,935 | 4,975 | 4,910 | 4,960 | +25 | +0.5% | 14,800 |
| 2025/08/20 | 4,940 | 4,965 | 4,920 | 4,935 | ±0 | ±0% | 15,900 |
| 2025/08/19 | 4,950 | 4,955 | 4,920 | 4,935 | -20 | -0.4% | 19,000 |
| 2025/08/18 | 4,910 | 4,980 | 4,905 | 4,955 | +50 | +1% | 24,200 |
| 2025/08/15 | 4,930 | 4,955 | 4,860 | 4,905 | -35 | -0.7% | 30,900 |
151～
200
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
