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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 1,215 | 1,215 | 1,166 | 1,178 | -42 | -3.4% | 37,900 |
| 2020/01/07 | 1,202 | 1,228 | 1,201 | 1,220 | +9 | +0.7% | 28,700 |
| 2020/01/06 | 1,252 | 1,253 | 1,202 | 1,211 | -53 | -4.2% | 24,000 |
| 2019/12/30 | 1,264 | 1,271 | 1,263 | 1,264 | -10 | -0.8% | 10,700 |
| 2019/12/27 | 1,263 | 1,283 | 1,254 | 1,274 | -2 | -0.2% | 24,000 |
| 2019/12/26 | 1,277 | 1,281 | 1,263 | 1,276 | -1 | -0.1% | 16,200 |
| 2019/12/25 | 1,241 | 1,277 | 1,241 | 1,277 | +28 | +2.2% | 20,500 |
| 2019/12/24 | 1,232 | 1,252 | 1,228 | 1,249 | +10 | +0.8% | 14,800 |
| 2019/12/23 | 1,254 | 1,254 | 1,229 | 1,239 | -20 | -1.6% | 20,600 |
| 2019/12/20 | 1,277 | 1,277 | 1,253 | 1,259 | -18 | -1.4% | 14,700 |
| 2019/12/19 | 1,282 | 1,292 | 1,267 | 1,277 | -10 | -0.8% | 19,800 |
| 2019/12/18 | 1,292 | 1,294 | 1,284 | 1,287 | -2 | -0.2% | 9,800 |
| 2019/12/17 | 1,299 | 1,301 | 1,287 | 1,289 | -9 | -0.7% | 15,200 |
| 2019/12/16 | 1,286 | 1,308 | 1,281 | 1,298 | +17 | +1.3% | 24,000 |
| 2019/12/13 | 1,280 | 1,288 | 1,275 | 1,281 | +6 | +0.5% | 25,700 |
| 2019/12/12 | 1,280 | 1,283 | 1,266 | 1,275 | -11 | -0.9% | 23,900 |
| 2019/12/11 | 1,300 | 1,304 | 1,280 | 1,286 | -28 | -2.1% | 31,100 |
| 2019/12/10 | 1,307 | 1,326 | 1,305 | 1,314 | -1 | -0.1% | 12,300 |
| 2019/12/09 | 1,322 | 1,335 | 1,304 | 1,315 | +3 | +0.2% | 21,700 |
| 2019/12/06 | 1,304 | 1,322 | 1,304 | 1,312 | -6 | -0.5% | 19,400 |
| 2019/12/05 | 1,305 | 1,323 | 1,305 | 1,318 | +13 | +1% | 25,100 |
| 2019/12/04 | 1,300 | 1,322 | 1,294 | 1,305 | -7 | -0.5% | 19,200 |
| 2019/12/03 | 1,300 | 1,316 | 1,289 | 1,312 | +10 | +0.8% | 24,500 |
| 2019/12/02 | 1,277 | 1,320 | 1,273 | 1,302 | +36 | +2.8% | 44,600 |
| 2019/11/29 | 1,250 | 1,272 | 1,250 | 1,266 | +16 | +1.3% | 24,900 |
| 2019/11/28 | 1,282 | 1,283 | 1,247 | 1,250 | -17 | -1.3% | 18,900 |
| 2019/11/27 | 1,272 | 1,278 | 1,258 | 1,267 | +18 | +1.4% | 10,600 |
| 2019/11/26 | 1,290 | 1,290 | 1,244 | 1,249 | +5 | +0.4% | 22,400 |
| 2019/11/25 | 1,230 | 1,248 | 1,230 | 1,244 | +19 | +1.6% | 19,600 |
| 2019/11/22 | 1,234 | 1,248 | 1,225 | 1,225 | -15 | -1.2% | 14,900 |
| 2019/11/21 | 1,256 | 1,264 | 1,226 | 1,240 | -17 | -1.4% | 20,600 |
| 2019/11/20 | 1,246 | 1,267 | 1,231 | 1,257 | +21 | +1.7% | 23,700 |
| 2019/11/19 | 1,219 | 1,237 | 1,215 | 1,236 | +11 | +0.9% | 15,700 |
| 2019/11/18 | 1,200 | 1,232 | 1,192 | 1,225 | +42 | +3.6% | 19,800 |
| 2019/11/15 | 1,148 | 1,194 | 1,148 | 1,183 | -25 | -2.1% | 52,300 |
| 2019/11/14 | 1,234 | 1,237 | 1,208 | 1,208 | -31 | -2.5% | 25,100 |
| 2019/11/13 | 1,286 | 1,286 | 1,231 | 1,239 | -32 | -2.5% | 33,000 |
| 2019/11/12 | 1,240 | 1,306 | 1,240 | 1,271 | +38 | +3.1% | 46,600 |
| 2019/11/11 | 1,214 | 1,248 | 1,214 | 1,233 | +25 | +2.1% | 32,300 |
| 2019/11/08 | 1,220 | 1,244 | 1,205 | 1,208 | -2 | -0.2% | 35,600 |
| 2019/11/07 | 1,213 | 1,216 | 1,196 | 1,210 | -6 | -0.5% | 29,800 |
| 2019/11/06 | 1,240 | 1,240 | 1,212 | 1,216 | -19 | -1.5% | 26,400 |
| 2019/11/05 | 1,218 | 1,255 | 1,218 | 1,235 | +11 | +0.9% | 36,100 |
| 2019/11/01 | 1,219 | 1,224 | 1,206 | 1,224 | -12 | -1% | 43,000 |
| 2019/10/31 | 1,254 | 1,261 | 1,234 | 1,236 | +12 | +1% | 33,500 |
| 2019/10/30 | 1,268 | 1,268 | 1,221 | 1,224 | -39 | -3.1% | 36,400 |
| 2019/10/29 | 1,235 | 1,270 | 1,234 | 1,263 | +17 | +1.4% | 52,300 |
| 2019/10/28 | 1,256 | 1,271 | 1,232 | 1,246 | -7 | -0.6% | 56,100 |
| 2019/10/25 | 1,330 | 1,341 | 1,237 | 1,253 | -75 | -5.6% | 173,300 |
| 2019/10/24 | 1,310 | 1,375 | 1,300 | 1,328 | +32 | +2.5% | 122,700 |
1351～
1400
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
