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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,750 | 4,830 | 4,700 | 4,710 | -115 | -2.4% | 36,700 |
| 2022/11/09 | 4,870 | 4,950 | 4,725 | 4,825 | -115 | -2.3% | 45,400 |
| 2022/11/08 | 4,995 | 5,040 | 4,940 | 4,940 | ±0 | ±0% | 24,800 |
| 2022/11/07 | 4,980 | 4,980 | 4,830 | 4,940 | -90 | -1.8% | 50,200 |
| 2022/11/04 | 5,090 | 5,150 | 4,965 | 5,030 | +10 | +0.2% | 25,500 |
| 2022/11/02 | 4,945 | 5,140 | 4,870 | 5,020 | +50 | +1% | 49,700 |
| 2022/11/01 | 4,940 | 5,040 | 4,915 | 4,970 | -15 | -0.3% | 14,900 |
| 2022/10/31 | 4,710 | 5,040 | 4,710 | 4,985 | +275 | +5.8% | 67,500 |
| 2022/10/28 | 4,690 | 4,765 | 4,605 | 4,710 | +55 | +1.2% | 23,000 |
| 2022/10/27 | 4,740 | 4,740 | 4,590 | 4,655 | -110 | -2.3% | 38,600 |
| 2022/10/26 | 5,050 | 5,050 | 4,665 | 4,765 | -220 | -4.4% | 72,600 |
| 2022/10/25 | 5,020 | 5,100 | 4,955 | 4,985 | +30 | +0.6% | 58,100 |
| 2022/10/24 | 4,840 | 5,020 | 4,835 | 4,955 | +160 | +3.3% | 41,700 |
| 2022/10/21 | 4,825 | 4,930 | 4,745 | 4,795 | -90 | -1.8% | 35,600 |
| 2022/10/20 | 4,800 | 4,925 | 4,735 | 4,885 | +35 | +0.7% | 33,900 |
| 2022/10/19 | 4,790 | 4,880 | 4,760 | 4,850 | +25 | +0.5% | 28,800 |
| 2022/10/18 | 4,620 | 4,845 | 4,620 | 4,825 | +240 | +5.2% | 41,200 |
| 2022/10/17 | 4,540 | 4,615 | 4,460 | 4,585 | +55 | +1.2% | 16,100 |
| 2022/10/14 | 4,630 | 4,630 | 4,530 | 4,530 | +15 | +0.3% | 23,500 |
| 2022/10/13 | 4,590 | 4,630 | 4,485 | 4,515 | -75 | -1.6% | 18,800 |
| 2022/10/12 | 4,635 | 4,715 | 4,450 | 4,590 | -25 | -0.5% | 35,000 |
| 2022/10/11 | 4,710 | 4,800 | 4,590 | 4,615 | -115 | -2.4% | 43,000 |
| 2022/10/07 | 4,560 | 4,870 | 4,515 | 4,730 | +145 | +3.2% | 45,000 |
| 2022/10/06 | 4,525 | 4,650 | 4,525 | 4,585 | +60 | +1.3% | 23,800 |
| 2022/10/05 | 4,690 | 4,750 | 4,525 | 4,525 | -150 | -3.2% | 48,100 |
| 2022/10/04 | 4,730 | 4,775 | 4,615 | 4,675 | +80 | +1.7% | 32,500 |
| 2022/10/03 | 4,425 | 4,610 | 4,385 | 4,595 | +210 | +4.8% | 44,600 |
| 2022/09/30 | 4,495 | 4,555 | 4,330 | 4,385 | -200 | -4.4% | 45,500 |
| 2022/09/29 | 4,500 | 4,675 | 4,485 | 4,585 | +225 | +5.2% | 61,600 |
| 2022/09/28 | 4,440 | 4,560 | 4,300 | 4,360 | -80 | -1.8% | 45,900 |
| 2022/09/27 | 4,360 | 4,530 | 4,355 | 4,440 | +105 | +2.4% | 58,200 |
| 2022/09/26 | 4,500 | 4,520 | 4,300 | 4,335 | -275 | -6% | 52,800 |
| 2022/09/22 | 4,620 | 4,700 | 4,480 | 4,610 | -105 | -2.2% | 74,600 |
| 2022/09/21 | 4,730 | 4,820 | 4,610 | 4,715 | -20 | -0.4% | 46,100 |
| 2022/09/20 | 4,780 | 4,900 | 4,700 | 4,735 | -60 | -1.3% | 36,700 |
| 2022/09/16 | 4,930 | 4,970 | 4,795 | 4,795 | -195 | -3.9% | 60,800 |
| 2022/09/15 | 5,010 | 5,070 | 4,860 | 4,990 | -20 | -0.4% | 45,900 |
| 2022/09/14 | 4,975 | 5,140 | 4,850 | 5,010 | -150 | -2.9% | 95,100 |
| 2022/09/13 | 5,430 | 5,540 | 5,130 | 5,160 | -250 | -4.6% | 98,000 |
| 2022/09/12 | 5,660 | 5,660 | 5,220 | 5,410 | -240 | -4.2% | 107,400 |
| 2022/09/09 | 5,680 | 5,800 | 5,500 | 5,650 | -50 | -0.9% | 72,800 |
| 2022/09/08 | 5,400 | 5,720 | 5,320 | 5,700 | +350 | +6.5% | 96,700 |
| 2022/09/07 | 5,040 | 5,430 | 4,895 | 5,350 | +310 | +6.2% | 152,200 |
| 2022/09/06 | 5,740 | 5,950 | 5,040 | 5,040 | -460 | -8.4% | 206,300 |
| 2022/09/05 | 5,250 | 5,560 | 5,230 | 5,500 | +250 | +4.8% | 69,500 |
| 2022/09/02 | 5,330 | 5,430 | 5,190 | 5,250 | -30 | -0.6% | 48,100 |
| 2022/09/01 | 5,210 | 5,340 | 5,110 | 5,280 | +40 | +0.8% | 69,800 |
| 2022/08/31 | 5,010 | 5,340 | 4,995 | 5,240 | +200 | +4% | 47,400 |
| 2022/08/30 | 4,920 | 5,080 | 4,920 | 5,040 | +50 | +1% | 32,300 |
| 2022/08/29 | 4,980 | 5,090 | 4,820 | 4,990 | -290 | -5.5% | 128,200 |
501～
550
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「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 | 104,300円 | -3.1% | -23.9% | 3.74% | 12.02倍 | 0.96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 |
| 大成ラミック | 256,800円 | +5.3% | +21.1% | 2.73% | 11.91倍 | 0.66倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 稀元素 | 74,000円 | -3.5% | -52.4% | 3.51% | 16.29倍 | 0.47倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| フマキラー | 106,500円 | +9.4% | +3.6% | 2.07% | 11.25倍 | 0.71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 |
| 積化成 | 36,600円 | +2.9% | -74.4% | 3.55% | 41.59倍 | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
市場注目の銘柄
チャート関連のコラム
