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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 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 |
601～
650
件表示中 / 3705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 | 65,600円 | +10.9% | -3.3% | 5.95% | 8.09倍 | 0.69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 |
| ムトー精工 | 146,000円 | -7.5% | -12.8% | 6.16% | 6.49倍 | 0.56倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 東インキ | 408,500円 | -1.7% | +105.7% | 5.14% | 8.05倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| 広栄化学 | 223,100円 | -2.6% | -1.7% | 4.48% | 38.97倍 | 0.50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 |
| アルマード | 104,600円 | +18.0% | +10.9% | 6.21% | 13.41倍 | 5.15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 |
市場注目の銘柄
チャート関連のコラム
