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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 4,845 | 4,990 | 4,845 | 4,905 | -95 | -1.9% | 21,800 |
| 2024/08/07 | 4,890 | 5,100 | 4,890 | 5,000 | +90 | +1.8% | 38,200 |
| 2024/08/06 | 4,700 | 5,050 | 4,700 | 4,910 | +280 | +6% | 31,700 |
| 2024/08/05 | 4,815 | 4,875 | 4,525 | 4,630 | -560 | -10.8% | 31,900 |
| 2024/08/02 | 5,460 | 5,480 | 5,160 | 5,190 | -430 | -7.7% | 37,100 |
| 2024/08/01 | 5,550 | 5,620 | 5,500 | 5,620 | -10 | -0.2% | 24,000 |
| 2024/07/31 | 5,500 | 5,660 | 5,500 | 5,630 | +130 | +2.4% | 22,800 |
| 2024/07/30 | 5,550 | 5,550 | 5,470 | 5,500 | -50 | -0.9% | 23,800 |
| 2024/07/29 | 5,460 | 5,550 | 5,460 | 5,550 | +130 | +2.4% | 17,800 |
| 2024/07/26 | 5,450 | 5,470 | 5,410 | 5,420 | -20 | -0.4% | 10,900 |
| 2024/07/25 | 5,440 | 5,490 | 5,390 | 5,440 | ±0 | ±0% | 39,200 |
| 2024/07/24 | 5,460 | 5,490 | 5,420 | 5,440 | -30 | -0.5% | 19,000 |
| 2024/07/23 | 5,510 | 5,560 | 5,450 | 5,470 | ±0 | ±0% | 21,000 |
| 2024/07/22 | 5,490 | 5,530 | 5,460 | 5,470 | -20 | -0.4% | 15,700 |
| 2024/07/19 | 5,490 | 5,540 | 5,470 | 5,490 | -40 | -0.7% | 17,000 |
| 2024/07/18 | 5,580 | 5,650 | 5,530 | 5,530 | -60 | -1.1% | 13,100 |
| 2024/07/17 | 5,640 | 5,640 | 5,580 | 5,590 | -70 | -1.2% | 16,800 |
| 2024/07/16 | 5,600 | 5,670 | 5,600 | 5,660 | +40 | +0.7% | 13,600 |
| 2024/07/12 | 5,460 | 5,620 | 5,460 | 5,620 | +170 | +3.1% | 34,700 |
| 2024/07/11 | 5,530 | 5,560 | 5,430 | 5,450 | -50 | -0.9% | 44,000 |
| 2024/07/10 | 5,640 | 5,640 | 5,450 | 5,500 | -140 | -2.5% | 68,200 |
| 2024/07/09 | 5,510 | 5,690 | 5,510 | 5,640 | +120 | +2.2% | 47,900 |
| 2024/07/08 | 5,610 | 5,620 | 5,510 | 5,520 | -70 | -1.3% | 31,600 |
| 2024/07/05 | 5,690 | 5,690 | 5,590 | 5,590 | -90 | -1.6% | 16,800 |
| 2024/07/04 | 5,660 | 5,680 | 5,630 | 5,680 | +20 | +0.4% | 19,100 |
| 2024/07/03 | 5,610 | 5,690 | 5,610 | 5,660 | +30 | +0.5% | 26,200 |
| 2024/07/02 | 5,680 | 5,700 | 5,590 | 5,630 | -50 | -0.9% | 28,200 |
| 2024/07/01 | 5,710 | 5,750 | 5,670 | 5,680 | +10 | +0.2% | 22,800 |
| 2024/06/28 | 5,700 | 5,700 | 5,630 | 5,670 | -40 | -0.7% | 22,700 |
| 2024/06/27 | 5,680 | 5,710 | 5,610 | 5,710 | +30 | +0.5% | 37,300 |
| 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 |
251～
300
件表示中 / 3765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 | 493,500円 | +4.1% | +12.4% | 3.85% | 8.65倍 | 0.95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 |
| あらた | 310,500円 | +1.4% | +15.3% | 3.61% | 8.87倍 | 0.89倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ＩＤＯＭ | 104,700円 | +2.5% | +10.4% | 3.88% | 7.73倍 | 1.32倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| ＢＵＹＳＥＬＬ | 345,500円 | +66.7% | +88.2% | 0.72% | 21.74倍 | 5.79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 |
| 日本ライフＬ | 146,700円 | +4.8% | +5.4% | 3.68% | 11.00倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
