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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,230 | 4,300 | 4,230 | 4,280 | +50 | +1.2% | 70,200 |
| 2023/08/30 | 4,250 | 4,265 | 4,225 | 4,230 | -25 | -0.6% | 48,200 |
| 2023/08/29 | 4,230 | 4,275 | 4,225 | 4,255 | +10 | +0.2% | 42,800 |
| 2023/08/28 | 4,160 | 4,255 | 4,160 | 4,245 | +90 | +2.2% | 49,400 |
| 2023/08/25 | 4,200 | 4,205 | 4,155 | 4,155 | -40 | -1% | 44,600 |
| 2023/08/24 | 4,185 | 4,215 | 4,185 | 4,195 | +10 | +0.2% | 47,600 |
| 2023/08/23 | 4,180 | 4,190 | 4,155 | 4,185 | +5 | +0.1% | 29,400 |
| 2023/08/22 | 4,175 | 4,195 | 4,155 | 4,180 | +5 | +0.1% | 34,900 |
| 2023/08/21 | 4,160 | 4,200 | 4,160 | 4,175 | +10 | +0.2% | 19,800 |
| 2023/08/18 | 4,145 | 4,170 | 4,145 | 4,165 | -35 | -0.8% | 22,500 |
| 2023/08/17 | 4,185 | 4,210 | 4,135 | 4,200 | +30 | +0.7% | 31,700 |
| 2023/08/16 | 4,185 | 4,205 | 4,165 | 4,170 | -65 | -1.5% | 35,100 |
| 2023/08/15 | 4,245 | 4,275 | 4,235 | 4,235 | -20 | -0.5% | 23,600 |
| 2023/08/14 | 4,310 | 4,340 | 4,250 | 4,255 | -35 | -0.8% | 37,900 |
| 2023/08/10 | 4,260 | 4,305 | 4,225 | 4,290 | +30 | +0.7% | 47,300 |
| 2023/08/09 | 4,280 | 4,280 | 4,245 | 4,260 | -35 | -0.8% | 40,800 |
| 2023/08/08 | 4,305 | 4,365 | 4,275 | 4,295 | +10 | +0.2% | 47,600 |
| 2023/08/07 | 4,330 | 4,370 | 4,245 | 4,285 | -100 | -2.3% | 45,700 |
| 2023/08/04 | 4,340 | 4,385 | 4,330 | 4,385 | +35 | +0.8% | 45,800 |
| 2023/08/03 | 4,425 | 4,425 | 4,335 | 4,350 | -90 | -2% | 52,100 |
| 2023/08/02 | 4,475 | 4,510 | 4,435 | 4,440 | -55 | -1.2% | 50,400 |
| 2023/08/01 | 4,555 | 4,555 | 4,480 | 4,495 | -55 | -1.2% | 37,900 |
| 2023/07/31 | 4,610 | 4,645 | 4,535 | 4,550 | -10 | -0.2% | 72,000 |
| 2023/07/28 | 4,495 | 4,560 | 4,480 | 4,560 | +25 | +0.6% | 61,600 |
| 2023/07/27 | 4,550 | 4,570 | 4,505 | 4,535 | -25 | -0.5% | 28,300 |
| 2023/07/26 | 4,555 | 4,590 | 4,545 | 4,560 | -10 | -0.2% | 31,000 |
| 2023/07/25 | 4,580 | 4,585 | 4,540 | 4,570 | +25 | +0.6% | 46,400 |
| 2023/07/24 | 4,515 | 4,560 | 4,505 | 4,545 | +40 | +0.9% | 28,000 |
| 2023/07/21 | 4,490 | 4,520 | 4,475 | 4,505 | +25 | +0.6% | 28,700 |
| 2023/07/20 | 4,535 | 4,540 | 4,475 | 4,480 | -45 | -1% | 30,600 |
| 2023/07/19 | 4,520 | 4,550 | 4,490 | 4,525 | +15 | +0.3% | 36,200 |
| 2023/07/18 | 4,470 | 4,540 | 4,470 | 4,510 | +85 | +1.9% | 35,000 |
| 2023/07/14 | 4,445 | 4,450 | 4,395 | 4,425 | -5 | -0.1% | 21,200 |
| 2023/07/13 | 4,425 | 4,450 | 4,395 | 4,430 | +5 | +0.1% | 21,800 |
| 2023/07/12 | 4,485 | 4,505 | 4,420 | 4,425 | -30 | -0.7% | 24,700 |
| 2023/07/11 | 4,490 | 4,515 | 4,445 | 4,455 | -20 | -0.4% | 29,400 |
| 2023/07/10 | 4,480 | 4,530 | 4,460 | 4,475 | +30 | +0.7% | 87,200 |
| 2023/07/07 | 4,410 | 4,465 | 4,365 | 4,445 | +25 | +0.6% | 46,500 |
| 2023/07/06 | 4,405 | 4,490 | 4,405 | 4,420 | +15 | +0.3% | 43,200 |
| 2023/07/05 | 4,360 | 4,415 | 4,350 | 4,405 | -5 | -0.1% | 31,300 |
| 2023/07/04 | 4,430 | 4,450 | 4,385 | 4,410 | -45 | -1% | 36,300 |
| 2023/07/03 | 4,440 | 4,470 | 4,430 | 4,455 | +70 | +1.6% | 29,600 |
| 2023/06/30 | 4,400 | 4,410 | 4,360 | 4,385 | -10 | -0.2% | 45,300 |
| 2023/06/29 | 4,395 | 4,410 | 4,350 | 4,395 | ±0 | ±0% | 131,300 |
| 2023/06/28 | 4,360 | 4,400 | 4,330 | 4,395 | +90 | +2.1% | 66,600 |
| 2023/06/27 | 4,310 | 4,320 | 4,280 | 4,305 | -25 | -0.6% | 46,400 |
| 2023/06/26 | 4,365 | 4,380 | 4,265 | 4,330 | -35 | -0.8% | 41,200 |
| 2023/06/23 | 4,440 | 4,475 | 4,340 | 4,365 | -80 | -1.8% | 51,500 |
| 2023/06/22 | 4,410 | 4,490 | 4,410 | 4,445 | +60 | +1.4% | 56,300 |
| 2023/06/21 | 4,290 | 4,400 | 4,285 | 4,385 | +60 | +1.4% | 41,100 |
301～
350
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 | 455,000円 | +3.0% | +14.4% | 4.18% | 7.98倍 | 0.92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 | 171,000円 | +13.2% | -56.4% | 2.40% | 10.55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 | 1.10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 | 66,300円 | +4.2% | +7.4% | 3.77% | 8.17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
