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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 1,850 | 1,853 | 1,817 | 1,819 | -20 | -1.1% | 25,100 |
| 2019/08/06 | 1,780 | 1,857 | 1,752 | 1,839 | -21 | -1.1% | 38,700 |
| 2019/08/05 | 1,929 | 1,929 | 1,800 | 1,860 | -101 | -5.2% | 126,900 |
| 2019/08/02 | 2,062 | 2,082 | 1,956 | 1,961 | -139 | -6.6% | 150,800 |
| 2019/08/01 | 2,056 | 2,141 | 2,037 | 2,100 | -37 | -1.7% | 67,600 |
| 2019/07/31 | 2,000 | 2,155 | 1,990 | 2,137 | +132 | +6.6% | 149,200 |
| 2019/07/30 | 2,002 | 2,021 | 1,994 | 2,005 | +8 | +0.4% | 70,700 |
| 2019/07/29 | 2,021 | 2,035 | 1,996 | 1,997 | -5 | -0.2% | 75,600 |
| 2019/07/26 | 2,000 | 2,091 | 1,990 | 2,002 | -3 | -0.1% | 90,600 |
| 2019/07/25 | 2,001 | 2,030 | 2,000 | 2,005 | +1 | ±0% | 48,200 |
| 2019/07/24 | 2,008 | 2,026 | 2,004 | 2,004 | -2 | -0.1% | 23,700 |
| 2019/07/23 | 2,001 | 2,009 | 2,000 | 2,006 | +10 | +0.5% | 26,500 |
| 2019/07/22 | 2,000 | 2,022 | 1,995 | 1,996 | -4 | -0.2% | 35,800 |
| 2019/07/19 | 1,997 | 2,008 | 1,975 | 2,000 | +14 | +0.7% | 67,200 |
| 2019/07/18 | 1,990 | 2,020 | 1,973 | 1,986 | -11 | -0.6% | 97,100 |
| 2019/07/17 | 1,994 | 2,008 | 1,978 | 1,997 | +3 | +0.2% | 36,600 |
| 2019/07/16 | 2,005 | 2,007 | 1,989 | 1,994 | -10 | -0.5% | 47,600 |
| 2019/07/12 | 2,005 | 2,006 | 1,973 | 2,004 | -1 | ±0% | 51,500 |
| 2019/07/11 | 2,005 | 2,022 | 1,995 | 2,005 | +4 | +0.2% | 56,300 |
| 2019/07/10 | 2,011 | 2,011 | 2,000 | 2,001 | -15 | -0.7% | 7,200 |
| 2019/07/09 | 2,030 | 2,030 | 1,993 | 2,016 | -14 | -0.7% | 29,800 |
| 2019/07/08 | 2,052 | 2,052 | 1,999 | 2,030 | +22 | +1.1% | 63,600 |
| 2019/07/05 | 1,975 | 2,013 | 1,965 | 2,008 | +45 | +2.3% | 50,100 |
| 2019/07/04 | 1,975 | 1,978 | 1,962 | 1,963 | -7 | -0.4% | 10,300 |
| 2019/07/03 | 2,001 | 2,014 | 1,966 | 1,970 | -29 | -1.5% | 27,500 |
| 2019/07/02 | 1,989 | 2,015 | 1,988 | 1,999 | +10 | +0.5% | 42,100 |
| 2019/07/01 | 2,007 | 2,007 | 1,978 | 1,989 | +11 | +0.6% | 37,700 |
| 2019/06/28 | 1,977 | 1,988 | 1,952 | 1,978 | +13 | +0.7% | 30,800 |
| 2019/06/27 | 1,971 | 1,980 | 1,954 | 1,965 | -6 | -0.3% | 8,700 |
| 2019/06/26 | 1,983 | 1,992 | 1,957 | 1,971 | -28 | -1.4% | 25,600 |
| 2019/06/25 | 2,030 | 2,047 | 1,980 | 1,999 | -33 | -1.6% | 56,000 |
| 2019/06/24 | 1,939 | 2,036 | 1,916 | 2,032 | +76 | +3.9% | 74,800 |
| 2019/06/21 | 1,977 | 1,990 | 1,937 | 1,956 | -4 | -0.2% | 21,500 |
| 2019/06/20 | 1,950 | 1,979 | 1,911 | 1,960 | +30 | +1.6% | 46,600 |
| 2019/06/19 | 1,963 | 1,973 | 1,900 | 1,930 | +31 | +1.6% | 27,500 |
| 2019/06/18 | 1,959 | 1,961 | 1,857 | 1,899 | -91 | -4.6% | 103,600 |
| 2019/06/17 | 1,994 | 2,037 | 1,970 | 1,990 | -40 | -2% | 133,800 |
| 2019/06/14 | 1,875 | 2,070 | 1,875 | 2,030 | +170 | +9.1% | 255,600 |
| 2019/06/13 | 1,818 | 1,878 | 1,802 | 1,860 | +42 | +2.3% | 166,300 |
| 2019/06/12 | 1,813 | 1,876 | 1,791 | 1,818 | +122 | +7.2% | 371,400 |
| 2019/06/11 | 1,703 | 1,720 | 1,665 | 1,696 | -26 | -1.5% | 47,600 |
| 2019/06/10 | 1,672 | 1,737 | 1,668 | 1,722 | +90 | +5.5% | 68,900 |
| 2019/06/07 | 1,553 | 1,663 | 1,553 | 1,632 | +71 | +4.5% | 80,000 |
| 2019/06/06 | 1,597 | 1,620 | 1,534 | 1,561 | -26 | -1.6% | 58,200 |
| 2019/06/05 | 1,585 | 1,627 | 1,543 | 1,587 | +82 | +5.4% | 61,000 |
| 2019/06/04 | 1,543 | 1,549 | 1,461 | 1,505 | +7 | +0.5% | 122,700 |
| 2019/06/03 | 1,606 | 1,623 | 1,469 | 1,498 | -142 | -8.7% | 168,500 |
| 2019/05/31 | 1,638 | 1,671 | 1,606 | 1,640 | -3 | -0.2% | 30,300 |
| 2019/05/30 | 1,702 | 1,711 | 1,604 | 1,643 | -65 | -3.8% | 141,300 |
| 2019/05/29 | 1,738 | 1,741 | 1,692 | 1,708 | -49 | -2.8% | 42,100 |
1451～
1500
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
