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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 1,328 | 1,339 | 1,265 | 1,296 | -35 | -2.6% | 93,500 |
| 2019/10/21 | 1,322 | 1,428 | 1,314 | 1,331 | +22 | +1.7% | 187,500 |
| 2019/10/18 | 1,261 | 1,314 | 1,242 | 1,309 | +42 | +3.3% | 146,600 |
| 2019/10/17 | 1,218 | 1,278 | 1,217 | 1,267 | +50 | +4.1% | 104,100 |
| 2019/10/16 | 1,167 | 1,230 | 1,165 | 1,217 | +56 | +4.8% | 125,400 |
| 2019/10/15 | 1,159 | 1,163 | 1,137 | 1,161 | +13 | +1.1% | 55,200 |
| 2019/10/11 | 1,150 | 1,169 | 1,146 | 1,148 | +2 | +0.2% | 63,000 |
| 2019/10/10 | 1,151 | 1,161 | 1,146 | 1,146 | -4 | -0.3% | 34,900 |
| 2019/10/09 | 1,150 | 1,156 | 1,144 | 1,150 | -10 | -0.9% | 19,200 |
| 2019/10/08 | 1,149 | 1,162 | 1,148 | 1,160 | +10 | +0.9% | 24,900 |
| 2019/10/07 | 1,144 | 1,158 | 1,143 | 1,150 | ±0 | ±0% | 29,400 |
| 2019/10/04 | 1,131 | 1,154 | 1,127 | 1,150 | +11 | +1% | 34,200 |
| 2019/10/03 | 1,145 | 1,155 | 1,126 | 1,139 | -45 | -3.8% | 93,700 |
| 2019/10/02 | 1,176 | 1,186 | 1,162 | 1,184 | +1 | +0.1% | 22,600 |
| 2019/10/01 | 1,183 | 1,192 | 1,172 | 1,183 | +6 | +0.5% | 33,200 |
| 2019/09/30 | 1,184 | 1,196 | 1,164 | 1,177 | -22 | -1.8% | 26,900 |
| 2019/09/27 | 1,190 | 1,223 | 1,184 | 1,199 | +11 | +0.9% | 35,800 |
| 2019/09/26 | 1,168 | 1,198 | 1,153 | 1,188 | +20 | +1.7% | 39,500 |
| 2019/09/25 | 1,159 | 1,171 | 1,151 | 1,168 | +2 | +0.2% | 18,800 |
| 2019/09/24 | 1,193 | 1,205 | 1,157 | 1,166 | -18 | -1.5% | 38,900 |
| 2019/09/20 | 1,170 | 1,203 | 1,170 | 1,184 | +19 | +1.6% | 45,900 |
| 2019/09/19 | 1,142 | 1,177 | 1,142 | 1,165 | +26 | +2.3% | 30,100 |
| 2019/09/18 | 1,195 | 1,201 | 1,132 | 1,139 | -60 | -5% | 59,800 |
| 2019/09/17 | 1,182 | 1,203 | 1,177 | 1,199 | +30 | +2.6% | 63,200 |
| 2019/09/13 | 1,165 | 1,190 | 1,159 | 1,169 | +24 | +2.1% | 46,200 |
| 2019/09/12 | 1,175 | 1,183 | 1,145 | 1,145 | -35 | -3% | 38,600 |
| 2019/09/11 | 1,200 | 1,201 | 1,178 | 1,180 | -6 | -0.5% | 32,400 |
| 2019/09/10 | 1,167 | 1,207 | 1,164 | 1,186 | +6 | +0.5% | 47,600 |
| 2019/09/09 | 1,144 | 1,214 | 1,128 | 1,180 | +36 | +3.1% | 106,300 |
| 2019/09/06 | 1,142 | 1,149 | 1,117 | 1,144 | +2 | +0.2% | 70,700 |
| 2019/09/05 | 1,125 | 1,158 | 1,103 | 1,142 | +47 | +4.3% | 61,200 |
| 2019/09/04 | 1,111 | 1,119 | 1,091 | 1,095 | -36 | -3.2% | 57,600 |
| 2019/09/03 | 1,130 | 1,150 | 1,110 | 1,131 | -4 | -0.4% | 40,100 |
| 2019/09/02 | 1,150 | 1,158 | 1,108 | 1,135 | -33 | -2.8% | 53,100 |
| 2019/08/30 | 1,150 | 1,181 | 1,150 | 1,168 | +39 | +3.5% | 55,500 |
| 2019/08/29 | 1,163 | 1,169 | 1,123 | 1,129 | -39 | -3.3% | 46,600 |
| 2019/08/28 | 1,196 | 1,196 | 1,161 | 1,168 | +1 | +0.1% | 51,200 |
| 2019/08/27 | 1,190 | 1,199 | 1,165 | 1,167 | -16 | -1.4% | 47,700 |
| 2019/08/26 | 1,150 | 1,185 | 1,150 | 1,183 | +15 | +1.3% | 63,200 |
| 2019/08/23 | 1,165 | 1,180 | 1,160 | 1,168 | -9 | -0.8% | 52,700 |
| 2019/08/22 | 1,224 | 1,224 | 1,163 | 1,177 | -35 | -2.9% | 101,000 |
| 2019/08/21 | 1,225 | 1,240 | 1,195 | 1,212 | -37 | -3% | 79,100 |
| 2019/08/20 | 1,286 | 1,287 | 1,225 | 1,249 | -21 | -1.7% | 107,800 |
| 2019/08/19 | 1,225 | 1,280 | 1,197 | 1,270 | +40 | +3.3% | 208,000 |
| 2019/08/16 | 1,343 | 1,362 | 1,171 | 1,230 | -273 | -18.2% | 830,100 |
| 2019/08/15 | 1,503 | 1,503 | 1,503 | 1,503 | -400 | -21% | 15,700 |
| 2019/08/14 | 1,890 | 1,912 | 1,852 | 1,903 | +47 | +2.5% | 56,500 |
| 2019/08/13 | 1,854 | 1,875 | 1,826 | 1,856 | +11 | +0.6% | 31,500 |
| 2019/08/09 | 1,828 | 1,855 | 1,803 | 1,845 | +31 | +1.7% | 20,400 |
| 2019/08/08 | 1,843 | 1,843 | 1,808 | 1,814 | -5 | -0.3% | 10,500 |
1401～
1450
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% | 8.69倍 | 0.74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% | 10.99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% | 10.95倍 | 0.46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
