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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,900 | 4,945 | 4,880 | 4,935 | +30 | +0.6% | 31,400 |
| 2024/01/30 | 4,950 | 4,955 | 4,900 | 4,905 | -30 | -0.6% | 19,600 |
| 2024/01/29 | 4,880 | 4,950 | 4,880 | 4,935 | +80 | +1.6% | 17,700 |
| 2024/01/26 | 4,905 | 4,905 | 4,835 | 4,855 | -50 | -1% | 26,100 |
| 2024/01/25 | 4,900 | 4,965 | 4,880 | 4,905 | +20 | +0.4% | 79,800 |
| 2024/01/24 | 4,830 | 4,900 | 4,810 | 4,885 | +55 | +1.1% | 30,600 |
| 2024/01/23 | 4,855 | 4,895 | 4,815 | 4,830 | -30 | -0.6% | 25,700 |
| 2024/01/22 | 4,845 | 4,895 | 4,845 | 4,860 | +20 | +0.4% | 29,200 |
| 2024/01/19 | 4,825 | 4,840 | 4,780 | 4,840 | +45 | +0.9% | 27,000 |
| 2024/01/18 | 4,810 | 4,840 | 4,795 | 4,795 | -15 | -0.3% | 19,400 |
| 2024/01/17 | 4,845 | 4,895 | 4,785 | 4,810 | -5 | -0.1% | 29,500 |
| 2024/01/16 | 4,885 | 4,885 | 4,810 | 4,815 | -60 | -1.2% | 16,700 |
| 2024/01/15 | 4,795 | 4,905 | 4,795 | 4,875 | +40 | +0.8% | 29,700 |
| 2024/01/12 | 4,880 | 4,880 | 4,815 | 4,835 | +10 | +0.2% | 22,300 |
| 2024/01/11 | 4,820 | 4,880 | 4,820 | 4,825 | +40 | +0.8% | 24,100 |
| 2024/01/10 | 4,740 | 4,810 | 4,725 | 4,785 | +65 | +1.4% | 28,400 |
| 2024/01/09 | 4,735 | 4,750 | 4,675 | 4,720 | -10 | -0.2% | 27,800 |
| 2024/01/05 | 4,765 | 4,795 | 4,700 | 4,730 | -70 | -1.5% | 35,300 |
| 2024/01/04 | 4,730 | 4,800 | 4,670 | 4,800 | +60 | +1.3% | 26,400 |
| 2023/12/29 | 4,715 | 4,750 | 4,715 | 4,740 | +25 | +0.5% | 22,600 |
| 2023/12/28 | 4,680 | 4,715 | 4,665 | 4,715 | +10 | +0.2% | 37,400 |
| 2023/12/27 | 4,675 | 4,725 | 4,665 | 4,705 | +45 | +1% | 20,100 |
| 2023/12/26 | 4,630 | 4,665 | 4,630 | 4,660 | +50 | +1.1% | 13,500 |
| 2023/12/25 | 4,740 | 4,740 | 4,610 | 4,610 | -90 | -1.9% | 25,200 |
| 2023/12/22 | 4,625 | 4,700 | 4,625 | 4,700 | +110 | +2.4% | 24,200 |
| 2023/12/21 | 4,600 | 4,610 | 4,570 | 4,590 | -10 | -0.2% | 15,400 |
| 2023/12/20 | 4,620 | 4,635 | 4,580 | 4,600 | ±0 | ±0% | 19,100 |
| 2023/12/19 | 4,610 | 4,610 | 4,545 | 4,600 | -10 | -0.2% | 23,100 |
| 2023/12/18 | 4,715 | 4,715 | 4,565 | 4,610 | -140 | -2.9% | 44,400 |
| 2023/12/15 | 4,725 | 4,800 | 4,725 | 4,750 | +50 | +1.1% | 62,600 |
| 2023/12/14 | 4,675 | 4,720 | 4,650 | 4,700 | +25 | +0.5% | 35,100 |
| 2023/12/13 | 4,670 | 4,700 | 4,650 | 4,675 | +30 | +0.6% | 30,400 |
| 2023/12/12 | 4,645 | 4,670 | 4,620 | 4,645 | +5 | +0.1% | 40,200 |
| 2023/12/11 | 4,660 | 4,660 | 4,540 | 4,640 | +190 | +4.3% | 102,900 |
| 2023/12/08 | 4,525 | 4,525 | 4,430 | 4,450 | -60 | -1.3% | 42,300 |
| 2023/12/07 | 4,495 | 4,530 | 4,485 | 4,510 | -15 | -0.3% | 29,100 |
| 2023/12/06 | 4,460 | 4,535 | 4,435 | 4,525 | +110 | +2.5% | 36,700 |
| 2023/12/05 | 4,415 | 4,455 | 4,405 | 4,415 | -35 | -0.8% | 42,200 |
| 2023/12/04 | 4,435 | 4,455 | 4,400 | 4,450 | +15 | +0.3% | 33,300 |
| 2023/12/01 | 4,450 | 4,500 | 4,425 | 4,435 | +5 | +0.1% | 35,300 |
| 2023/11/30 | 4,430 | 4,430 | 4,360 | 4,430 | ±0 | ±0% | 49,800 |
| 2023/11/29 | 4,435 | 4,460 | 4,415 | 4,430 | -5 | -0.1% | 24,800 |
| 2023/11/28 | 4,420 | 4,455 | 4,415 | 4,435 | +30 | +0.7% | 27,600 |
| 2023/11/27 | 4,410 | 4,425 | 4,380 | 4,405 | +15 | +0.3% | 33,500 |
| 2023/11/24 | 4,430 | 4,430 | 4,365 | 4,390 | -30 | -0.7% | 21,000 |
| 2023/11/22 | 4,340 | 4,430 | 4,340 | 4,420 | +85 | +2% | 46,800 |
| 2023/11/21 | 4,320 | 4,350 | 4,290 | 4,335 | +20 | +0.5% | 37,800 |
| 2023/11/20 | 4,385 | 4,415 | 4,305 | 4,315 | -70 | -1.6% | 36,100 |
| 2023/11/17 | 4,300 | 4,385 | 4,300 | 4,385 | +75 | +1.7% | 34,200 |
| 2023/11/16 | 4,320 | 4,350 | 4,275 | 4,310 | -50 | -1.1% | 45,700 |
201～
250
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
