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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,771 | 2,800 | 2,661 | 2,685 | -69 | -2.5% | 55,900 |
| 2017/12/05 | 2,871 | 2,878 | 2,715 | 2,754 | -142 | -4.9% | 52,400 |
| 2017/12/04 | 3,010 | 3,055 | 2,865 | 2,896 | -114 | -3.8% | 51,200 |
| 2017/12/01 | 3,040 | 3,080 | 2,980 | 3,010 | +10 | +0.3% | 11,400 |
| 2017/11/30 | 3,050 | 3,075 | 2,987 | 3,000 | -50 | -1.6% | 19,600 |
| 2017/11/29 | 3,030 | 3,130 | 3,010 | 3,050 | +50 | +1.7% | 17,200 |
| 2017/11/28 | 3,200 | 3,205 | 2,995 | 3,000 | -240 | -7.4% | 60,400 |
| 2017/11/27 | 3,240 | 3,260 | 3,140 | 3,240 | +65 | +2% | 47,800 |
| 2017/11/24 | 3,100 | 3,195 | 3,085 | 3,175 | +105 | +3.4% | 31,300 |
| 2017/11/22 | 2,961 | 3,115 | 2,961 | 3,070 | +71 | +2.4% | 52,100 |
| 2017/11/21 | 2,900 | 3,010 | 2,876 | 2,999 | +152 | +5.3% | 63,600 |
| 2017/11/20 | 2,855 | 2,921 | 2,810 | 2,847 | -52 | -1.8% | 29,200 |
| 2017/11/17 | 2,922 | 2,969 | 2,856 | 2,899 | -23 | -0.8% | 26,300 |
| 2017/11/16 | 2,657 | 2,930 | 2,657 | 2,922 | +265 | +10% | 72,600 |
| 2017/11/15 | 2,760 | 2,816 | 2,594 | 2,657 | -189 | -6.6% | 102,000 |
| 2017/11/14 | 2,901 | 2,902 | 2,831 | 2,846 | -40 | -1.4% | 20,700 |
| 2017/11/13 | 2,947 | 2,977 | 2,879 | 2,886 | -45 | -1.5% | 25,500 |
| 2017/11/10 | 2,853 | 2,931 | 2,824 | 2,931 | +80 | +2.8% | 18,900 |
| 2017/11/09 | 2,860 | 2,900 | 2,766 | 2,851 | -9 | -0.3% | 43,500 |
| 2017/11/08 | 2,930 | 2,930 | 2,850 | 2,860 | -59 | -2% | 29,700 |
| 2017/11/07 | 2,890 | 2,940 | 2,885 | 2,919 | +33 | +1.1% | 51,700 |
| 2017/11/06 | 3,020 | 3,035 | 2,858 | 2,886 | -129 | -4.3% | 83,100 |
| 2017/11/02 | 3,130 | 3,190 | 2,990 | 3,015 | -95 | -3.1% | 73,300 |
| 2017/11/01 | 3,395 | 3,405 | 3,110 | 3,110 | -305 | -8.9% | 150,900 |
| 2017/10/31 | 3,500 | 3,530 | 3,390 | 3,415 | -120 | -3.4% | 35,500 |
| 2017/10/30 | 3,325 | 3,595 | 3,325 | 3,535 | +145 | +4.3% | 69,400 |
| 2017/10/27 | 3,270 | 3,420 | 3,270 | 3,390 | +90 | +2.7% | 14,400 |
| 2017/10/26 | 3,335 | 3,435 | 3,200 | 3,300 | -25 | -0.8% | 28,900 |
| 2017/10/25 | 3,380 | 3,470 | 3,325 | 3,325 | -30 | -0.9% | 24,000 |
| 2017/10/24 | 3,335 | 3,375 | 3,270 | 3,355 | -5 | -0.1% | 12,700 |
| 2017/10/23 | 3,285 | 3,430 | 3,285 | 3,360 | +130 | +4% | 35,200 |
| 2017/10/20 | 3,160 | 3,275 | 3,160 | 3,230 | +70 | +2.2% | 17,300 |
| 2017/10/19 | 3,220 | 3,275 | 3,155 | 3,160 | -20 | -0.6% | 26,200 |
| 2017/10/18 | 3,215 | 3,240 | 3,180 | 3,180 | -40 | -1.2% | 21,600 |
| 2017/10/17 | 3,225 | 3,290 | 3,175 | 3,220 | -10 | -0.3% | 36,600 |
| 2017/10/16 | 3,455 | 3,475 | 3,190 | 3,230 | -230 | -6.6% | 54,500 |
| 2017/10/13 | 3,560 | 3,560 | 3,420 | 3,460 | -155 | -4.3% | 42,000 |
| 2017/10/12 | 3,545 | 3,700 | 3,510 | 3,615 | +10 | +0.3% | 42,600 |
| 2017/10/11 | 3,290 | 3,640 | 3,270 | 3,605 | +350 | +10.8% | 73,600 |
| 2017/10/10 | 3,200 | 3,265 | 3,180 | 3,255 | +95 | +3% | 29,900 |
| 2017/10/06 | 3,300 | 3,340 | 3,135 | 3,160 | -130 | -4% | 28,900 |
| 2017/10/05 | 3,175 | 3,365 | 3,125 | 3,290 | +115 | +3.6% | 30,500 |
| 2017/10/04 | 3,160 | 3,275 | 3,055 | 3,175 | -20 | -0.6% | 47,100 |
| 2017/10/03 | 3,295 | 3,390 | 3,180 | 3,195 | -170 | -5.1% | 63,500 |
| 2017/10/02 | 3,080 | 3,365 | 2,993 | 3,365 | +315 | +10.3% | 83,300 |
| 2017/09/29 | 2,943 | 3,085 | 2,892 | 3,050 | +57 | +1.9% | 71,900 |
| 2017/09/28 | 2,750 | 2,993 | 2,735 | 2,993 | +254 | +9.3% | 98,400 |
| 2017/09/27 | 2,723 | 2,751 | 2,696 | 2,739 | +31 | +1.1% | 64,900 |
| 2017/09/26 | 2,811 | 2,811 | 2,680 | 2,708 | -79 | -2.8% | 44,300 |
| 2017/09/25 | 2,741 | 2,883 | 2,703 | 2,787 | +86 | +3.2% | 38,500 |
1701～
1750
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
