ウルトラファブリックス・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,143 | 1,188 | 1,133 | 1,137 | -102 | -8.2% | 377,700 |
| 2024/05/15 | 1,275 | 1,282 | 1,200 | 1,239 | -28 | -2.2% | 214,100 |
| 2024/05/14 | 1,246 | 1,271 | 1,239 | 1,267 | +33 | +2.7% | 142,500 |
| 2024/05/13 | 1,226 | 1,239 | 1,210 | 1,234 | +9 | +0.7% | 52,700 |
| 2024/05/10 | 1,230 | 1,236 | 1,216 | 1,225 | +3 | +0.2% | 48,600 |
| 2024/05/09 | 1,236 | 1,239 | 1,207 | 1,222 | -8 | -0.7% | 107,200 |
| 2024/05/08 | 1,249 | 1,265 | 1,230 | 1,230 | -16 | -1.3% | 129,200 |
| 2024/05/07 | 1,258 | 1,269 | 1,242 | 1,246 | +12 | +1% | 114,400 |
| 2024/05/02 | 1,220 | 1,238 | 1,212 | 1,234 | +12 | +1% | 108,700 |
| 2024/05/01 | 1,209 | 1,238 | 1,206 | 1,222 | +7 | +0.6% | 118,300 |
| 2024/04/30 | 1,191 | 1,221 | 1,185 | 1,215 | +44 | +3.8% | 125,900 |
| 2024/04/26 | 1,169 | 1,172 | 1,147 | 1,171 | +4 | +0.3% | 37,100 |
| 2024/04/25 | 1,173 | 1,176 | 1,161 | 1,167 | -6 | -0.5% | 31,500 |
| 2024/04/24 | 1,150 | 1,187 | 1,150 | 1,173 | +27 | +2.4% | 73,500 |
| 2024/04/23 | 1,147 | 1,150 | 1,136 | 1,146 | +11 | +1% | 48,600 |
| 2024/04/22 | 1,152 | 1,152 | 1,128 | 1,135 | -7 | -0.6% | 92,800 |
| 2024/04/19 | 1,177 | 1,177 | 1,125 | 1,142 | -18 | -1.6% | 102,200 |
| 2024/04/18 | 1,140 | 1,181 | 1,138 | 1,160 | +20 | +1.8% | 104,300 |
| 2024/04/17 | 1,141 | 1,160 | 1,131 | 1,140 | -2 | -0.2% | 114,700 |
| 2024/04/16 | 1,171 | 1,171 | 1,141 | 1,142 | -17 | -1.5% | 99,100 |
| 2024/04/15 | 1,175 | 1,177 | 1,151 | 1,159 | -16 | -1.4% | 105,500 |
| 2024/04/12 | 1,184 | 1,210 | 1,170 | 1,175 | +5 | +0.4% | 133,500 |
| 2024/04/11 | 1,160 | 1,177 | 1,154 | 1,170 | -3 | -0.3% | 77,700 |
| 2024/04/10 | 1,185 | 1,185 | 1,167 | 1,173 | ±0 | ±0% | 65,400 |
| 2024/04/09 | 1,160 | 1,184 | 1,155 | 1,173 | +18 | +1.6% | 108,100 |
| 2024/04/08 | 1,192 | 1,194 | 1,155 | 1,155 | -23 | -2% | 149,700 |
| 2024/04/05 | 1,201 | 1,202 | 1,170 | 1,178 | -51 | -4.1% | 201,800 |
| 2024/04/04 | 1,266 | 1,274 | 1,217 | 1,229 | -12 | -1% | 164,100 |
| 2024/04/03 | 1,256 | 1,259 | 1,232 | 1,241 | -33 | -2.6% | 110,100 |
| 2024/04/02 | 1,287 | 1,287 | 1,255 | 1,274 | -12 | -0.9% | 75,700 |
| 2024/04/01 | 1,269 | 1,303 | 1,268 | 1,286 | +42 | +3.4% | 195,000 |
| 2024/03/29 | 1,226 | 1,256 | 1,212 | 1,244 | +10 | +0.8% | 67,500 |
| 2024/03/28 | 1,234 | 1,259 | 1,223 | 1,234 | +16 | +1.3% | 88,000 |
| 2024/03/27 | 1,238 | 1,242 | 1,207 | 1,218 | -3 | -0.2% | 76,400 |
| 2024/03/26 | 1,223 | 1,225 | 1,206 | 1,221 | -4 | -0.3% | 72,600 |
| 2024/03/25 | 1,227 | 1,238 | 1,214 | 1,225 | -1 | -0.1% | 61,200 |
| 2024/03/22 | 1,230 | 1,236 | 1,211 | 1,226 | ±0 | ±0% | 65,900 |
| 2024/03/21 | 1,225 | 1,243 | 1,211 | 1,226 | +46 | +3.9% | 127,600 |
| 2024/03/19 | 1,195 | 1,204 | 1,171 | 1,180 | -5 | -0.4% | 84,600 |
| 2024/03/18 | 1,154 | 1,188 | 1,145 | 1,185 | +37 | +3.2% | 92,300 |
| 2024/03/15 | 1,169 | 1,170 | 1,148 | 1,148 | -21 | -1.8% | 59,900 |
| 2024/03/14 | 1,144 | 1,176 | 1,144 | 1,169 | +22 | +1.9% | 74,000 |
| 2024/03/13 | 1,160 | 1,170 | 1,139 | 1,147 | -13 | -1.1% | 62,100 |
| 2024/03/12 | 1,146 | 1,165 | 1,120 | 1,160 | +36 | +3.2% | 76,000 |
| 2024/03/11 | 1,145 | 1,146 | 1,120 | 1,124 | -38 | -3.3% | 164,500 |
| 2024/03/08 | 1,171 | 1,176 | 1,151 | 1,162 | -12 | -1% | 106,700 |
| 2024/03/07 | 1,195 | 1,202 | 1,166 | 1,174 | -21 | -1.8% | 100,000 |
| 2024/03/06 | 1,169 | 1,212 | 1,168 | 1,195 | +24 | +2% | 175,700 |
| 2024/03/05 | 1,221 | 1,221 | 1,171 | 1,171 | -53 | -4.3% | 131,800 |
| 2024/03/04 | 1,181 | 1,238 | 1,181 | 1,224 | +43 | +3.6% | 134,300 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ＵＦＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＦＨＤ | 113,300円 | +8.8% | +21.0% | 3.44% | 8.67倍 | 1.36倍 |
|
湿式合成皮革で先駆。１７年２月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
| 高純度化 | 327,000円 | +13.9% | +23.0% | 3.85% | 32.46倍 | 1.30倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
| フマキラー | 118,100円 | +9.4% | +3.6% | 1.86% | 12.47倍 | 0.84倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 日華化学 | 110,200円 | +6.6% | +6.8% | 3.09% | 9.68倍 | 0.57倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 共和レザ | 74,600円 | +1.9% | -2.0% | 4.29% | 10.28倍 | 0.49倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
市場注目の銘柄
チャート関連のコラム
