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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 807 | 807 | 740 | 771 | +54 | +7.5% | 27,300 |
| 2020/03/23 | 678 | 737 | 675 | 717 | +29 | +4.2% | 16,000 |
| 2020/03/19 | 795 | 795 | 687 | 688 | -77 | -10.1% | 43,700 |
| 2020/03/18 | 788 | 813 | 760 | 765 | +1 | +0.1% | 47,100 |
| 2020/03/17 | 685 | 766 | 673 | 764 | +39 | +5.4% | 76,400 |
| 2020/03/16 | 785 | 795 | 725 | 725 | ±0 | ±0% | 81,500 |
| 2020/03/13 | 763 | 821 | 718 | 725 | -143 | -16.5% | 94,500 |
| 2020/03/12 | 900 | 947 | 868 | 868 | -77 | -8.1% | 80,300 |
| 2020/03/11 | 975 | 1,015 | 945 | 945 | -23 | -2.4% | 68,400 |
| 2020/03/10 | 920 | 986 | 865 | 968 | +3 | +0.3% | 68,800 |
| 2020/03/09 | 1,035 | 1,035 | 933 | 965 | -109 | -10.1% | 83,100 |
| 2020/03/06 | 1,133 | 1,139 | 1,071 | 1,074 | -74 | -6.4% | 24,000 |
| 2020/03/05 | 1,152 | 1,170 | 1,136 | 1,148 | +3 | +0.3% | 17,100 |
| 2020/03/04 | 1,100 | 1,165 | 1,090 | 1,145 | +38 | +3.4% | 29,500 |
| 2020/03/03 | 1,159 | 1,176 | 1,089 | 1,107 | +8 | +0.7% | 58,500 |
| 2020/03/02 | 1,044 | 1,132 | 1,018 | 1,099 | +85 | +8.4% | 35,200 |
| 2020/02/28 | 1,058 | 1,092 | 1,003 | 1,014 | -148 | -12.7% | 98,600 |
| 2020/02/27 | 1,213 | 1,220 | 1,148 | 1,162 | -73 | -5.9% | 64,800 |
| 2020/02/26 | 1,248 | 1,251 | 1,194 | 1,235 | -23 | -1.8% | 42,100 |
| 2020/02/25 | 1,252 | 1,268 | 1,229 | 1,258 | -101 | -7.4% | 49,400 |
| 2020/02/21 | 1,320 | 1,382 | 1,320 | 1,359 | +27 | +2% | 22,700 |
| 2020/02/20 | 1,359 | 1,401 | 1,322 | 1,332 | -14 | -1% | 34,600 |
| 2020/02/19 | 1,305 | 1,361 | 1,305 | 1,346 | +42 | +3.2% | 18,400 |
| 2020/02/18 | 1,310 | 1,335 | 1,294 | 1,304 | -8 | -0.6% | 31,800 |
| 2020/02/17 | 1,377 | 1,377 | 1,260 | 1,312 | -75 | -5.4% | 84,200 |
| 2020/02/14 | 1,431 | 1,448 | 1,370 | 1,387 | -49 | -3.4% | 43,400 |
| 2020/02/13 | 1,450 | 1,457 | 1,425 | 1,436 | -21 | -1.4% | 27,500 |
| 2020/02/12 | 1,480 | 1,486 | 1,432 | 1,457 | -38 | -2.5% | 42,700 |
| 2020/02/10 | 1,548 | 1,554 | 1,489 | 1,495 | -38 | -2.5% | 26,400 |
| 2020/02/07 | 1,575 | 1,575 | 1,515 | 1,533 | -29 | -1.9% | 55,900 |
| 2020/02/06 | 1,495 | 1,594 | 1,483 | 1,562 | +93 | +6.3% | 104,500 |
| 2020/02/05 | 1,500 | 1,525 | 1,444 | 1,469 | +19 | +1.3% | 110,200 |
| 2020/02/04 | 1,362 | 1,450 | 1,362 | 1,450 | +94 | +6.9% | 37,500 |
| 2020/02/03 | 1,328 | 1,357 | 1,310 | 1,356 | -6 | -0.4% | 16,500 |
| 2020/01/31 | 1,341 | 1,381 | 1,341 | 1,362 | -2 | -0.1% | 13,300 |
| 2020/01/30 | 1,367 | 1,393 | 1,348 | 1,364 | -20 | -1.4% | 31,800 |
| 2020/01/29 | 1,423 | 1,423 | 1,369 | 1,384 | -46 | -3.2% | 21,600 |
| 2020/01/28 | 1,381 | 1,437 | 1,380 | 1,430 | +19 | +1.3% | 19,000 |
| 2020/01/27 | 1,403 | 1,437 | 1,403 | 1,411 | -68 | -4.6% | 22,500 |
| 2020/01/24 | 1,503 | 1,515 | 1,470 | 1,479 | -26 | -1.7% | 30,200 |
| 2020/01/23 | 1,500 | 1,533 | 1,495 | 1,505 | +6 | +0.4% | 24,700 |
| 2020/01/22 | 1,516 | 1,526 | 1,490 | 1,499 | -37 | -2.4% | 25,500 |
| 2020/01/21 | 1,581 | 1,583 | 1,509 | 1,536 | -25 | -1.6% | 34,400 |
| 2020/01/20 | 1,543 | 1,575 | 1,521 | 1,561 | +33 | +2.2% | 30,300 |
| 2020/01/17 | 1,584 | 1,593 | 1,499 | 1,528 | -49 | -3.1% | 54,900 |
| 2020/01/16 | 1,641 | 1,645 | 1,537 | 1,577 | -2 | -0.1% | 123,500 |
| 2020/01/15 | 1,407 | 1,582 | 1,393 | 1,579 | +199 | +14.4% | 202,100 |
| 2020/01/14 | 1,259 | 1,387 | 1,258 | 1,380 | +141 | +11.4% | 120,100 |
| 2020/01/10 | 1,223 | 1,242 | 1,220 | 1,239 | +26 | +2.1% | 26,000 |
| 2020/01/09 | 1,200 | 1,215 | 1,193 | 1,213 | +35 | +3% | 18,600 |
1301～
1350
件表示中 / 3742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 | 70,300円 | +10.9% | -3.3% | 5.55% | 8.70倍 | 0.73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 |
| 邦アセチレン | 35,100円 | +0.6% | -7.8% | 3.99% | 10.17倍 | 0.67倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| ニイタカ | 204,800円 | +5.4% | -11.4% | 3.71% | 11.00倍 | 0.82倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| ムトー精工 | 153,500円 | -7.5% | -12.8% | 5.86% | 6.77倍 | 0.58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 |
| ナトコ | 142,000円 | +6.0% | +8.9% | 3.66% | 10.94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 |
市場注目の銘柄
チャート関連のコラム
