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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 3,485 | 3,610 | 3,470 | 3,610 | +125 | +3.6% | 34,900 |
| 2023/01/10 | 3,400 | 3,485 | 3,360 | 3,485 | +210 | +6.4% | 33,600 |
| 2023/01/06 | 3,245 | 3,295 | 3,180 | 3,275 | -40 | -1.2% | 44,000 |
| 2023/01/05 | 3,315 | 3,350 | 3,255 | 3,315 | +140 | +4.4% | 54,400 |
| 2023/01/04 | 3,340 | 3,340 | 3,155 | 3,175 | -220 | -6.5% | 76,400 |
| 2022/12/30 | 3,460 | 3,525 | 3,390 | 3,395 | -60 | -1.7% | 30,600 |
| 2022/12/29 | 3,425 | 3,470 | 3,300 | 3,455 | -115 | -3.2% | 46,900 |
| 2022/12/28 | 3,620 | 3,620 | 3,485 | 3,570 | -50 | -1.4% | 49,300 |
| 2022/12/27 | 3,635 | 3,750 | 3,600 | 3,620 | +55 | +1.5% | 37,700 |
| 2022/12/26 | 3,615 | 3,700 | 3,530 | 3,565 | -35 | -1% | 38,900 |
| 2022/12/23 | 3,585 | 3,650 | 3,535 | 3,600 | -70 | -1.9% | 45,200 |
| 2022/12/22 | 3,810 | 3,810 | 3,635 | 3,670 | -90 | -2.4% | 37,900 |
| 2022/12/21 | 3,715 | 3,845 | 3,655 | 3,760 | +50 | +1.3% | 52,100 |
| 2022/12/20 | 3,935 | 3,985 | 3,700 | 3,710 | -275 | -6.9% | 108,200 |
| 2022/12/19 | 4,030 | 4,080 | 3,935 | 3,985 | -115 | -2.8% | 61,000 |
| 2022/12/16 | 4,025 | 4,150 | 4,005 | 4,100 | -35 | -0.8% | 37,500 |
| 2022/12/15 | 4,180 | 4,200 | 4,085 | 4,135 | -115 | -2.7% | 40,600 |
| 2022/12/14 | 4,165 | 4,250 | 4,105 | 4,250 | +65 | +1.6% | 35,500 |
| 2022/12/13 | 4,150 | 4,235 | 4,130 | 4,185 | +60 | +1.5% | 29,700 |
| 2022/12/12 | 4,245 | 4,245 | 4,055 | 4,125 | -70 | -1.7% | 29,900 |
| 2022/12/09 | 4,135 | 4,230 | 4,060 | 4,195 | +100 | +2.4% | 42,500 |
| 2022/12/08 | 4,150 | 4,150 | 4,020 | 4,095 | -240 | -5.5% | 91,700 |
| 2022/12/07 | 4,180 | 4,390 | 4,150 | 4,335 | +115 | +2.7% | 52,800 |
| 2022/12/06 | 4,295 | 4,295 | 4,150 | 4,220 | -75 | -1.7% | 56,400 |
| 2022/12/05 | 4,500 | 4,500 | 4,240 | 4,295 | -210 | -4.7% | 71,700 |
| 2022/12/02 | 4,740 | 4,740 | 4,480 | 4,505 | -235 | -5% | 63,200 |
| 2022/12/01 | 4,615 | 4,815 | 4,615 | 4,740 | +190 | +4.2% | 94,100 |
| 2022/11/30 | 4,745 | 4,745 | 4,515 | 4,550 | -195 | -4.1% | 77,300 |
| 2022/11/29 | 4,875 | 4,875 | 4,685 | 4,745 | -130 | -2.7% | 91,200 |
| 2022/11/28 | 4,990 | 5,040 | 4,840 | 4,875 | -155 | -3.1% | 67,200 |
| 2022/11/25 | 5,140 | 5,190 | 5,000 | 5,030 | -100 | -1.9% | 43,400 |
| 2022/11/24 | 4,930 | 5,150 | 4,915 | 5,130 | +175 | +3.5% | 95,000 |
| 2022/11/22 | 5,080 | 5,350 | 4,880 | 4,955 | -95 | -1.9% | 211,500 |
| 2022/11/21 | 4,605 | 5,070 | 4,455 | 5,050 | +490 | +10.7% | 228,200 |
| 2022/11/18 | 4,720 | 4,980 | 4,540 | 4,560 | -90 | -1.9% | 253,000 |
| 2022/11/17 | 4,395 | 4,870 | 4,365 | 4,650 | +325 | +7.5% | 275,100 |
| 2022/11/16 | 4,195 | 4,370 | 3,990 | 4,325 | +175 | +4.2% | 178,800 |
| 2022/11/15 | 4,690 | 4,690 | 4,130 | 4,150 | -680 | -14.1% | 344,800 |
| 2022/11/14 | 4,755 | 4,875 | 4,600 | 4,830 | +95 | +2% | 105,900 |
| 2022/11/11 | 4,850 | 4,850 | 4,685 | 4,735 | +25 | +0.5% | 52,000 |
| 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 |
551～
600
件表示中 / 3676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 | 60,500円 | +10.9% | -3.3% | 6.45% | 7.44倍 | 0.63倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| 広栄化学 | 214,200円 | +10.7% | +173.8% | 4.67% | 16.12倍 | 0.48倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| ミライアル | 101,600円 | -0.0% | -14.2% | 3.94% | 11.47倍 | 0.41倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| アルマード | 97,500円 | +20.7% | +2.0% | 6.67% | 13.27倍 | 8.11倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| 竹本容器 | 79,400円 | +1.4% | +4.3% | 4.53% | 13.28倍 | 0.82倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
市場注目の銘柄
チャート関連のコラム
