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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,374 | 1,381 | 1,363 | 1,374 | -6 | -0.4% | 14,000 |
| 2018/07/17 | 1,399 | 1,399 | 1,355 | 1,380 | -18 | -1.3% | 8,500 |
| 2018/07/13 | 1,433 | 1,438 | 1,398 | 1,398 | -27 | -1.9% | 7,400 |
| 2018/07/12 | 1,430 | 1,442 | 1,420 | 1,425 | -4 | -0.3% | 14,400 |
| 2018/07/11 | 1,381 | 1,441 | 1,381 | 1,429 | +49 | +3.6% | 26,700 |
| 2018/07/10 | 1,378 | 1,392 | 1,365 | 1,380 | +32 | +2.4% | 8,800 |
| 2018/07/09 | 1,330 | 1,356 | 1,330 | 1,348 | +27 | +2% | 46,400 |
| 2018/07/06 | 1,269 | 1,328 | 1,239 | 1,321 | +87 | +7.1% | 50,600 |
| 2018/07/05 | 1,309 | 1,320 | 1,225 | 1,234 | -72 | -5.5% | 50,500 |
| 2018/07/04 | 1,345 | 1,345 | 1,303 | 1,306 | -67 | -4.9% | 51,700 |
| 2018/07/03 | 1,402 | 1,411 | 1,342 | 1,373 | -31 | -2.2% | 46,600 |
| 2018/07/02 | 1,408 | 1,423 | 1,404 | 1,404 | -9 | -0.6% | 13,500 |
| 2018/06/29 | 1,425 | 1,426 | 1,396 | 1,413 | -9 | -0.6% | 24,600 |
| 2018/06/28 | 1,456 | 1,468 | 1,422 | 1,422 | -42 | -2.9% | 22,800 |
| 2018/06/27 | 1,511 | 1,511 | 1,460 | 1,464 | -39 | -2.6% | 52,900 |
| 2018/06/26 | 1,470 | 1,509 | 1,468 | 1,503 | +6 | +0.4% | 23,900 |
| 2018/06/25 | 1,444 | 1,513 | 1,434 | 1,497 | +95 | +6.8% | 41,700 |
| 2018/06/22 | 1,426 | 1,459 | 1,392 | 1,402 | -41 | -2.8% | 22,200 |
| 2018/06/21 | 1,438 | 1,477 | 1,438 | 1,443 | -12 | -0.8% | 17,400 |
| 2018/06/20 | 1,434 | 1,461 | 1,401 | 1,455 | +8 | +0.6% | 25,500 |
| 2018/06/19 | 1,460 | 1,472 | 1,444 | 1,447 | -24 | -1.6% | 20,700 |
| 2018/06/18 | 1,517 | 1,517 | 1,470 | 1,471 | -44 | -2.9% | 29,200 |
| 2018/06/15 | 1,529 | 1,529 | 1,505 | 1,515 | -14 | -0.9% | 19,400 |
| 2018/06/14 | 1,528 | 1,533 | 1,509 | 1,529 | +3 | +0.2% | 46,500 |
| 2018/06/13 | 1,521 | 1,532 | 1,515 | 1,526 | +12 | +0.8% | 8,800 |
| 2018/06/12 | 1,531 | 1,545 | 1,507 | 1,514 | -24 | -1.6% | 16,100 |
| 2018/06/11 | 1,540 | 1,548 | 1,519 | 1,538 | -1 | -0.1% | 12,200 |
| 2018/06/08 | 1,523 | 1,539 | 1,512 | 1,539 | +3 | +0.2% | 11,100 |
| 2018/06/07 | 1,470 | 1,545 | 1,470 | 1,536 | +75 | +5.1% | 28,900 |
| 2018/06/06 | 1,474 | 1,491 | 1,461 | 1,461 | -21 | -1.4% | 13,100 |
| 2018/06/05 | 1,510 | 1,527 | 1,482 | 1,482 | -23 | -1.5% | 26,100 |
| 2018/06/04 | 1,475 | 1,506 | 1,452 | 1,505 | +60 | +4.2% | 20,400 |
| 2018/06/01 | 1,435 | 1,449 | 1,414 | 1,445 | +7 | +0.5% | 15,200 |
| 2018/05/31 | 1,432 | 1,450 | 1,422 | 1,438 | +11 | +0.8% | 14,500 |
| 2018/05/30 | 1,430 | 1,447 | 1,410 | 1,427 | -32 | -2.2% | 31,200 |
| 2018/05/29 | 1,483 | 1,490 | 1,452 | 1,459 | -24 | -1.6% | 35,300 |
| 2018/05/28 | 1,497 | 1,504 | 1,482 | 1,483 | -12 | -0.8% | 10,000 |
| 2018/05/25 | 1,494 | 1,507 | 1,483 | 1,495 | +1 | +0.1% | 18,800 |
| 2018/05/24 | 1,533 | 1,535 | 1,480 | 1,494 | -50 | -3.2% | 59,700 |
| 2018/05/23 | 1,614 | 1,614 | 1,523 | 1,544 | -69 | -4.3% | 45,500 |
| 2018/05/22 | 1,556 | 1,627 | 1,555 | 1,613 | +56 | +3.6% | 51,500 |
| 2018/05/21 | 1,552 | 1,564 | 1,539 | 1,557 | +5 | +0.3% | 38,300 |
| 2018/05/18 | 1,518 | 1,568 | 1,518 | 1,552 | +34 | +2.2% | 17,300 |
| 2018/05/17 | 1,500 | 1,525 | 1,492 | 1,518 | +18 | +1.2% | 28,100 |
| 2018/05/16 | 1,522 | 1,528 | 1,476 | 1,500 | -105 | -6.5% | 121,000 |
| 2018/05/15 | 1,619 | 1,628 | 1,588 | 1,605 | +15 | +0.9% | 40,500 |
| 2018/05/14 | 1,625 | 1,630 | 1,586 | 1,590 | -35 | -2.2% | 27,400 |
| 2018/05/11 | 1,639 | 1,642 | 1,614 | 1,625 | ±0 | ±0% | 21,200 |
| 2018/05/10 | 1,620 | 1,643 | 1,615 | 1,625 | +5 | +0.3% | 21,100 |
| 2018/05/09 | 1,602 | 1,632 | 1,590 | 1,620 | +11 | +0.7% | 21,000 |
1551～
1600
件表示中 / 3586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 | 104,300円 | -3.1% | -23.9% | 3.74% | 12.02倍 | 0.96倍 |
|
湿式合成皮革で先駆。１７年２月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
| 大成ラミック | 256,800円 | +5.3% | +21.1% | 2.73% | 11.91倍 | 0.66倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 稀元素 | 74,000円 | -3.5% | -52.4% | 3.51% | 16.29倍 | 0.47倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| フマキラー | 106,500円 | +9.4% | +3.6% | 2.07% | 11.25倍 | 0.71倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 積化成 | 36,600円 | +2.9% | -74.4% | 3.55% | 41.59倍 | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
市場注目の銘柄
チャート関連のコラム
