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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,335 | 4,365 | 4,300 | 4,325 | -50 | -1.1% | 58,600 |
| 2023/06/19 | 4,500 | 4,505 | 4,355 | 4,375 | -105 | -2.3% | 49,000 |
| 2023/06/16 | 4,415 | 4,500 | 4,405 | 4,480 | +10 | +0.2% | 87,400 |
| 2023/06/15 | 4,440 | 4,500 | 4,420 | 4,470 | ±0 | ±0% | 36,400 |
| 2023/06/14 | 4,455 | 4,480 | 4,435 | 4,470 | +15 | +0.3% | 45,600 |
| 2023/06/13 | 4,450 | 4,480 | 4,415 | 4,455 | +5 | +0.1% | 44,700 |
| 2023/06/12 | 4,480 | 4,480 | 4,425 | 4,450 | +5 | +0.1% | 44,100 |
| 2023/06/09 | 4,455 | 4,485 | 4,405 | 4,445 | +40 | +0.9% | 70,300 |
| 2023/06/08 | 4,400 | 4,445 | 4,385 | 4,405 | -5 | -0.1% | 59,200 |
| 2023/06/07 | 4,440 | 4,475 | 4,410 | 4,410 | +5 | +0.1% | 82,000 |
| 2023/06/06 | 4,315 | 4,405 | 4,315 | 4,405 | +30 | +0.7% | 40,900 |
| 2023/06/05 | 4,335 | 4,430 | 4,330 | 4,375 | +80 | +1.9% | 73,500 |
| 2023/06/02 | 4,185 | 4,295 | 4,185 | 4,295 | +155 | +3.7% | 71,600 |
| 2023/06/01 | 4,185 | 4,215 | 4,140 | 4,140 | -55 | -1.3% | 67,100 |
| 2023/05/31 | 4,240 | 4,255 | 4,195 | 4,195 | -185 | -4.2% | 174,500 |
| 2023/05/30 | 4,400 | 4,420 | 4,365 | 4,380 | -25 | -0.6% | 64,400 |
| 2023/05/29 | 4,445 | 4,445 | 4,360 | 4,405 | +25 | +0.6% | 56,900 |
| 2023/05/26 | 4,385 | 4,445 | 4,375 | 4,380 | -10 | -0.2% | 48,700 |
| 2023/05/25 | 4,340 | 4,400 | 4,310 | 4,390 | +25 | +0.6% | 59,200 |
| 2023/05/24 | 4,320 | 4,375 | 4,300 | 4,365 | +10 | +0.2% | 40,300 |
| 2023/05/23 | 4,410 | 4,420 | 4,315 | 4,355 | -45 | -1% | 58,300 |
| 2023/05/22 | 4,355 | 4,410 | 4,335 | 4,400 | -10 | -0.2% | 46,900 |
| 2023/05/19 | 4,410 | 4,430 | 4,330 | 4,410 | ±0 | ±0% | 87,400 |
| 2023/05/18 | 4,360 | 4,415 | 4,340 | 4,410 | +65 | +1.5% | 78,400 |
| 2023/05/17 | 4,345 | 4,390 | 4,290 | 4,345 | -5 | -0.1% | 56,800 |
| 2023/05/16 | 4,380 | 4,395 | 4,335 | 4,350 | -5 | -0.1% | 84,600 |
| 2023/05/15 | 4,325 | 4,380 | 4,285 | 4,355 | +225 | +5.4% | 94,200 |
| 2023/05/12 | 4,090 | 4,130 | 4,025 | 4,130 | +110 | +2.7% | 82,100 |
| 2023/05/11 | 4,010 | 4,035 | 3,920 | 4,020 | +5 | +0.1% | 33,400 |
| 2023/05/10 | 4,055 | 4,100 | 4,010 | 4,015 | -10 | -0.2% | 34,600 |
| 2023/05/09 | 3,970 | 4,030 | 3,965 | 4,025 | +60 | +1.5% | 31,200 |
| 2023/05/08 | 3,900 | 3,965 | 3,900 | 3,965 | +25 | +0.6% | 36,500 |
| 2023/05/02 | 3,995 | 3,995 | 3,930 | 3,940 | -40 | -1% | 22,700 |
| 2023/05/01 | 3,945 | 3,980 | 3,930 | 3,980 | +45 | +1.1% | 26,800 |
| 2023/04/28 | 3,940 | 3,940 | 3,905 | 3,935 | +65 | +1.7% | 20,800 |
| 2023/04/27 | 3,830 | 3,870 | 3,830 | 3,870 | -10 | -0.3% | 21,500 |
| 2023/04/26 | 3,885 | 3,915 | 3,865 | 3,880 | -45 | -1.1% | 17,800 |
| 2023/04/25 | 3,885 | 3,960 | 3,885 | 3,925 | +40 | +1% | 33,400 |
| 2023/04/24 | 3,895 | 3,895 | 3,840 | 3,885 | +25 | +0.6% | 16,500 |
| 2023/04/21 | 3,820 | 3,885 | 3,815 | 3,860 | +60 | +1.6% | 23,300 |
| 2023/04/20 | 3,810 | 3,825 | 3,800 | 3,800 | -35 | -0.9% | 20,000 |
| 2023/04/19 | 3,850 | 3,850 | 3,800 | 3,835 | -35 | -0.9% | 19,800 |
| 2023/04/18 | 3,870 | 3,875 | 3,835 | 3,870 | +15 | +0.4% | 18,900 |
| 2023/04/17 | 3,830 | 3,855 | 3,815 | 3,855 | -20 | -0.5% | 18,600 |
| 2023/04/14 | 3,855 | 3,890 | 3,845 | 3,875 | +15 | +0.4% | 28,200 |
| 2023/04/13 | 3,840 | 3,860 | 3,795 | 3,860 | +35 | +0.9% | 21,600 |
| 2023/04/12 | 3,745 | 3,825 | 3,745 | 3,825 | +85 | +2.3% | 23,600 |
| 2023/04/11 | 3,780 | 3,780 | 3,725 | 3,740 | +5 | +0.1% | 19,700 |
| 2023/04/10 | 3,785 | 3,785 | 3,730 | 3,735 | +5 | +0.1% | 17,900 |
| 2023/04/07 | 3,715 | 3,765 | 3,715 | 3,730 | +40 | +1.1% | 26,100 |
351～
400
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 | 455,500円 | +3.0% | +14.4% | 4.17% | 7.99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 | 399,000円 | +4.0% | +3.6% | 3.06% | 9.84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 | 66,200円 | +4.2% | +7.4% | 3.78% | 8.16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
