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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/09/22 | 2,821 | 2,841 | 2,690 | 2,701 | -109 | -3.9% | 40,500 |
| 2017/09/21 | 2,834 | 2,860 | 2,791 | 2,810 | -24 | -0.8% | 23,300 |
1901～
1950
件表示中 / 3784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 | 72,400円 | +3.0% | -64.8% | 5.39% | 22.50倍 | 0.71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 |
| 田中化研 | 40,200円 | +26.0% | - | 0.00% | - | 0.78倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 邦アセチレン | 36,800円 | +0.6% | -7.8% | 3.80% | 10.67倍 | 0.70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 |
| アルマード | 116,200円 | +18.0% | +10.9% | 5.59% | 14.93倍 | 5.74倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ミライアル | 118,900円 | -0.0% | -34.0% | 2.52% | 15.35倍 | 0.48倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
市場注目の銘柄
チャート関連のコラム
