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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 4,835 | 4,980 | 4,765 | 4,920 | +45 | +0.9% | 139,500 |
| 2022/08/19 | 4,570 | 4,950 | 4,480 | 4,875 | +270 | +5.9% | 127,800 |
| 2022/08/18 | 4,630 | 4,735 | 4,465 | 4,605 | -95 | -2% | 113,000 |
| 2022/08/17 | 4,575 | 4,890 | 4,575 | 4,700 | +175 | +3.9% | 199,400 |
| 2022/08/16 | 4,220 | 4,635 | 4,165 | 4,525 | +235 | +5.5% | 222,100 |
| 2022/08/15 | 3,940 | 4,290 | 3,940 | 4,290 | +700 | +19.5% | 205,100 |
| 2022/08/12 | 3,595 | 3,620 | 3,525 | 3,590 | +40 | +1.1% | 42,500 |
| 2022/08/10 | 3,575 | 3,590 | 3,455 | 3,550 | -25 | -0.7% | 28,100 |
| 2022/08/09 | 3,555 | 3,665 | 3,510 | 3,575 | ±0 | ±0% | 30,500 |
| 2022/08/08 | 3,510 | 3,575 | 3,480 | 3,575 | +80 | +2.3% | 32,400 |
| 2022/08/05 | 3,500 | 3,525 | 3,455 | 3,495 | ±0 | ±0% | 27,300 |
| 2022/08/04 | 3,525 | 3,525 | 3,410 | 3,495 | -30 | -0.9% | 26,500 |
| 2022/08/03 | 3,395 | 3,540 | 3,355 | 3,525 | +125 | +3.7% | 35,400 |
| 2022/08/02 | 3,360 | 3,405 | 3,315 | 3,400 | -10 | -0.3% | 21,900 |
| 2022/08/01 | 3,400 | 3,445 | 3,350 | 3,410 | +10 | +0.3% | 18,100 |
| 2022/07/29 | 3,340 | 3,425 | 3,310 | 3,400 | +25 | +0.7% | 17,400 |
| 2022/07/28 | 3,405 | 3,500 | 3,340 | 3,375 | +70 | +2.1% | 90,500 |
| 2022/07/27 | 3,160 | 3,315 | 3,160 | 3,305 | +110 | +3.4% | 34,500 |
| 2022/07/26 | 3,020 | 3,205 | 3,020 | 3,195 | +175 | +5.8% | 36,100 |
| 2022/07/25 | 3,065 | 3,100 | 2,984 | 3,020 | -115 | -3.7% | 42,000 |
| 2022/07/22 | 3,045 | 3,200 | 3,015 | 3,135 | +135 | +4.5% | 80,800 |
| 2022/07/21 | 2,966 | 3,015 | 2,900 | 3,000 | +31 | +1% | 11,900 |
| 2022/07/20 | 3,080 | 3,080 | 2,950 | 2,969 | -56 | -1.9% | 32,100 |
| 2022/07/19 | 3,085 | 3,085 | 3,000 | 3,025 | +33 | +1.1% | 13,600 |
| 2022/07/15 | 2,982 | 3,030 | 2,915 | 2,992 | +34 | +1.1% | 11,000 |
| 2022/07/14 | 2,927 | 2,982 | 2,913 | 2,958 | +31 | +1.1% | 9,300 |
| 2022/07/13 | 2,931 | 2,959 | 2,920 | 2,927 | -3 | -0.1% | 6,700 |
| 2022/07/12 | 3,035 | 3,065 | 2,891 | 2,930 | -130 | -4.2% | 34,500 |
| 2022/07/11 | 2,980 | 3,140 | 2,960 | 3,060 | +10 | +0.3% | 36,200 |
| 2022/07/08 | 3,050 | 3,120 | 3,020 | 3,050 | +50 | +1.7% | 65,700 |
| 2022/07/07 | 2,910 | 3,035 | 2,830 | 3,000 | +75 | +2.6% | 62,400 |
| 2022/07/06 | 2,834 | 2,989 | 2,798 | 2,925 | +234 | +8.7% | 136,600 |
| 2022/07/05 | 2,639 | 2,706 | 2,627 | 2,691 | +102 | +3.9% | 24,700 |
| 2022/07/04 | 2,587 | 2,631 | 2,483 | 2,589 | +2 | +0.1% | 47,500 |
| 2022/07/01 | 2,666 | 2,704 | 2,571 | 2,587 | -129 | -4.7% | 49,400 |
| 2022/06/30 | 2,763 | 2,770 | 2,649 | 2,716 | -97 | -3.4% | 51,400 |
| 2022/06/29 | 2,815 | 2,835 | 2,755 | 2,813 | -48 | -1.7% | 42,500 |
| 2022/06/28 | 2,671 | 2,866 | 2,671 | 2,861 | +161 | +6% | 43,900 |
| 2022/06/27 | 2,809 | 2,834 | 2,700 | 2,700 | -29 | -1.1% | 62,700 |
| 2022/06/24 | 2,733 | 2,760 | 2,656 | 2,729 | -24 | -0.9% | 30,500 |
| 2022/06/23 | 2,705 | 2,800 | 2,666 | 2,753 | +59 | +2.2% | 37,800 |
| 2022/06/22 | 2,694 | 2,712 | 2,571 | 2,694 | +45 | +1.7% | 47,900 |
| 2022/06/21 | 2,563 | 2,684 | 2,549 | 2,649 | +136 | +5.4% | 30,200 |
| 2022/06/20 | 2,527 | 2,561 | 2,466 | 2,513 | +2 | +0.1% | 31,200 |
| 2022/06/17 | 2,524 | 2,561 | 2,488 | 2,511 | -74 | -2.9% | 41,200 |
| 2022/06/16 | 2,647 | 2,680 | 2,564 | 2,585 | -19 | -0.7% | 31,600 |
| 2022/06/15 | 2,601 | 2,726 | 2,545 | 2,604 | +4 | +0.2% | 33,300 |
| 2022/06/14 | 2,620 | 2,668 | 2,503 | 2,600 | -101 | -3.7% | 63,800 |
| 2022/06/13 | 2,726 | 2,774 | 2,691 | 2,701 | -114 | -4% | 31,000 |
| 2022/06/10 | 2,770 | 2,848 | 2,658 | 2,815 | -25 | -0.9% | 60,800 |
651～
700
件表示中 / 3682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 | 64,600円 | +10.9% | -3.3% | 6.04% | 7.94倍 | 0.67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 |
| ナトコ | 141,000円 | +6.0% | +8.9% | 3.69% | 10.87倍 | 0.45倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| 広栄化学 | 227,600円 | +10.7% | +173.8% | 4.39% | 17.13倍 | 0.51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 | 103,900円 | +20.7% | +2.0% | 6.26% | 14.14倍 | 8.65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 |
| ムトー精工 | 136,900円 | +2.6% | -5.5% | 6.83% | 5.83倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
