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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 879 | 879 | 852 | 852 | -33 | -3.7% | 133,500 |
| 2024/08/20 | 880 | 901 | 874 | 885 | +14 | +1.6% | 98,100 |
| 2024/08/19 | 894 | 895 | 870 | 871 | -26 | -2.9% | 184,600 |
| 2024/08/16 | 900 | 907 | 878 | 897 | +18 | +2% | 245,900 |
| 2024/08/15 | 959 | 967 | 876 | 879 | -200 | -18.5% | 499,600 |
| 2024/08/14 | 1,060 | 1,088 | 1,057 | 1,079 | +28 | +2.7% | 130,100 |
| 2024/08/13 | 990 | 1,057 | 988 | 1,051 | +81 | +8.4% | 70,100 |
| 2024/08/09 | 997 | 1,001 | 950 | 970 | +3 | +0.3% | 46,400 |
| 2024/08/08 | 966 | 998 | 953 | 967 | +3 | +0.3% | 50,100 |
| 2024/08/07 | 916 | 995 | 916 | 964 | +18 | +1.9% | 78,300 |
| 2024/08/06 | 940 | 946 | 912 | 946 | +158 | +20.1% | 108,600 |
| 2024/08/05 | 910 | 912 | 778 | 788 | -212 | -21.2% | 375,500 |
| 2024/08/02 | 1,015 | 1,037 | 998 | 1,000 | -60 | -5.7% | 190,200 |
| 2024/08/01 | 1,165 | 1,166 | 1,056 | 1,060 | -122 | -10.3% | 191,400 |
| 2024/07/31 | 1,169 | 1,182 | 1,148 | 1,182 | +6 | +0.5% | 25,700 |
| 2024/07/30 | 1,192 | 1,195 | 1,167 | 1,176 | -26 | -2.2% | 27,100 |
| 2024/07/29 | 1,192 | 1,202 | 1,179 | 1,202 | +12 | +1% | 46,500 |
| 2024/07/26 | 1,190 | 1,217 | 1,190 | 1,190 | ±0 | ±0% | 24,200 |
| 2024/07/25 | 1,170 | 1,200 | 1,164 | 1,190 | -9 | -0.8% | 78,500 |
| 2024/07/24 | 1,244 | 1,259 | 1,197 | 1,199 | -45 | -3.6% | 90,900 |
| 2024/07/23 | 1,245 | 1,255 | 1,232 | 1,244 | +3 | +0.2% | 67,100 |
| 2024/07/22 | 1,264 | 1,267 | 1,229 | 1,241 | -18 | -1.4% | 77,700 |
| 2024/07/19 | 1,303 | 1,310 | 1,248 | 1,259 | -47 | -3.6% | 120,600 |
| 2024/07/18 | 1,301 | 1,335 | 1,301 | 1,306 | -4 | -0.3% | 81,100 |
| 2024/07/17 | 1,265 | 1,317 | 1,260 | 1,310 | +63 | +5.1% | 153,300 |
| 2024/07/16 | 1,231 | 1,265 | 1,231 | 1,247 | +17 | +1.4% | 75,000 |
| 2024/07/12 | 1,225 | 1,238 | 1,222 | 1,230 | +4 | +0.3% | 59,700 |
| 2024/07/11 | 1,224 | 1,237 | 1,224 | 1,226 | +9 | +0.7% | 38,200 |
| 2024/07/10 | 1,239 | 1,242 | 1,209 | 1,217 | -22 | -1.8% | 47,000 |
| 2024/07/09 | 1,225 | 1,239 | 1,218 | 1,239 | +11 | +0.9% | 51,300 |
| 2024/07/08 | 1,232 | 1,250 | 1,226 | 1,228 | -2 | -0.2% | 48,700 |
| 2024/07/05 | 1,250 | 1,250 | 1,221 | 1,230 | -23 | -1.8% | 66,300 |
| 2024/07/04 | 1,259 | 1,273 | 1,236 | 1,253 | +20 | +1.6% | 125,000 |
| 2024/07/03 | 1,179 | 1,238 | 1,179 | 1,233 | +78 | +6.8% | 209,200 |
| 2024/07/02 | 1,147 | 1,167 | 1,142 | 1,155 | +8 | +0.7% | 38,800 |
| 2024/07/01 | 1,171 | 1,173 | 1,147 | 1,147 | -16 | -1.4% | 40,300 |
| 2024/06/28 | 1,155 | 1,174 | 1,155 | 1,163 | +8 | +0.7% | 30,000 |
| 2024/06/27 | 1,163 | 1,170 | 1,153 | 1,155 | -6 | -0.5% | 28,900 |
| 2024/06/26 | 1,157 | 1,163 | 1,154 | 1,161 | +3 | +0.3% | 23,800 |
| 2024/06/25 | 1,149 | 1,168 | 1,147 | 1,158 | +15 | +1.3% | 46,300 |
| 2024/06/24 | 1,136 | 1,144 | 1,131 | 1,143 | +12 | +1.1% | 25,700 |
| 2024/06/21 | 1,121 | 1,143 | 1,121 | 1,131 | +10 | +0.9% | 49,300 |
| 2024/06/20 | 1,118 | 1,127 | 1,111 | 1,121 | +14 | +1.3% | 53,100 |
| 2024/06/19 | 1,097 | 1,116 | 1,097 | 1,107 | +10 | +0.9% | 47,500 |
| 2024/06/18 | 1,078 | 1,109 | 1,075 | 1,097 | +24 | +2.2% | 68,500 |
| 2024/06/17 | 1,073 | 1,073 | 1,057 | 1,073 | -9 | -0.8% | 67,300 |
| 2024/06/14 | 1,081 | 1,092 | 1,076 | 1,082 | +1 | +0.1% | 37,800 |
| 2024/06/13 | 1,097 | 1,097 | 1,081 | 1,081 | -9 | -0.8% | 19,400 |
| 2024/06/12 | 1,096 | 1,101 | 1,088 | 1,090 | -5 | -0.5% | 16,800 |
| 2024/06/11 | 1,091 | 1,098 | 1,084 | 1,095 | +3 | +0.3% | 51,100 |
151～
200
件表示中 / 3673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 | 67,900円 | +10.9% | -3.3% | 5.74% | 8.35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 |
| 邦アセチレン | 34,500円 | +1.6% | +2.4% | 4.06% | 7.50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 |
| 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 |
| 広栄化学 | 233,900円 | +10.7% | +173.8% | 4.28% | 17.60倍 | 0.52倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| ミライアル | 109,800円 | -0.0% | -14.2% | 3.64% | 12.40倍 | 0.44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
