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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,690 | 1,722 | 1,678 | 1,700 | +27 | +1.6% | 47,100 |
| 2017/04/26 | 1,670 | 1,685 | 1,667 | 1,673 | +10 | +0.6% | 28,000 |
| 2017/04/25 | 1,671 | 1,674 | 1,649 | 1,663 | +13 | +0.8% | 18,800 |
| 2017/04/24 | 1,677 | 1,682 | 1,650 | 1,650 | -23 | -1.4% | 18,100 |
| 2017/04/21 | 1,701 | 1,717 | 1,644 | 1,673 | -26 | -1.5% | 63,700 |
| 2017/04/20 | 1,695 | 1,715 | 1,660 | 1,699 | +25 | +1.5% | 79,600 |
| 2017/04/19 | 1,635 | 1,681 | 1,626 | 1,674 | +26 | +1.6% | 22,000 |
| 2017/04/18 | 1,632 | 1,648 | 1,615 | 1,648 | +55 | +3.5% | 24,100 |
| 2017/04/17 | 1,555 | 1,596 | 1,555 | 1,593 | +38 | +2.4% | 21,500 |
| 2017/04/14 | 1,579 | 1,599 | 1,553 | 1,555 | -16 | -1% | 24,200 |
| 2017/04/13 | 1,572 | 1,585 | 1,560 | 1,571 | -19 | -1.2% | 38,800 |
| 2017/04/12 | 1,600 | 1,610 | 1,583 | 1,590 | -40 | -2.5% | 24,200 |
| 2017/04/11 | 1,653 | 1,699 | 1,619 | 1,630 | -35 | -2.1% | 47,300 |
| 2017/04/10 | 1,600 | 1,679 | 1,590 | 1,665 | +86 | +5.4% | 65,500 |
| 2017/04/07 | 1,580 | 1,630 | 1,555 | 1,579 | +23 | +1.5% | 49,400 |
| 2017/04/06 | 1,640 | 1,640 | 1,556 | 1,556 | -88 | -5.4% | 62,000 |
| 2017/04/05 | 1,646 | 1,666 | 1,632 | 1,644 | +4 | +0.2% | 25,800 |
| 2017/04/04 | 1,716 | 1,734 | 1,640 | 1,640 | -76 | -4.4% | 90,200 |
| 2017/04/03 | 1,700 | 1,727 | 1,700 | 1,716 | +21 | +1.2% | 58,800 |
| 2017/03/31 | 1,728 | 1,728 | 1,688 | 1,695 | -18 | -1.1% | 32,400 |
| 2017/03/30 | 1,679 | 1,728 | 1,640 | 1,713 | +34 | +2% | 77,000 |
| 2017/03/29 | 1,692 | 1,695 | 1,673 | 1,679 | -20 | -1.2% | 40,600 |
| 2017/03/28 | 1,737 | 1,747 | 1,671 | 1,699 | -19 | -1.1% | 60,500 |
| 2017/03/27 | 1,704 | 1,723 | 1,671 | 1,718 | -38 | -2.2% | 81,000 |
| 2017/03/24 | 1,632 | 1,759 | 1,632 | 1,756 | +124 | +7.6% | 108,800 |
| 2017/03/23 | 1,632 | 1,645 | 1,621 | 1,632 | -1 | -0.1% | 25,000 |
| 2017/03/22 | 1,638 | 1,657 | 1,633 | 1,633 | -45 | -2.7% | 47,800 |
| 2017/03/21 | 1,681 | 1,689 | 1,623 | 1,678 | -20 | -1.2% | 62,600 |
| 2017/03/17 | 1,655 | 1,710 | 1,653 | 1,698 | +39 | +2.4% | 139,000 |
| 2017/03/16 | 1,653 | 1,688 | 1,647 | 1,659 | -46 | -2.7% | 295,100 |
| 2017/03/15 | 1,771 | 1,791 | 1,705 | 1,705 | -65 | -3.7% | 125,400 |
| 2017/03/14 | 1,817 | 1,920 | 1,762 | 1,770 | -19 | -1.1% | 231,700 |
| 2017/03/13 | 1,700 | 1,927 | 1,677 | 1,789 | +81 | +4.7% | 421,700 |
| 2017/03/10 | 1,592 | 1,717 | 1,581 | 1,708 | +149 | +9.6% | 234,400 |
| 2017/03/09 | 1,600 | 1,606 | 1,558 | 1,559 | -47 | -2.9% | 44,200 |
| 2017/03/08 | 1,560 | 1,630 | 1,560 | 1,606 | +55 | +3.5% | 79,600 |
| 2017/03/07 | 1,575 | 1,588 | 1,550 | 1,551 | -18 | -1.1% | 31,300 |
| 2017/03/06 | 1,580 | 1,610 | 1,565 | 1,569 | -24 | -1.5% | 29,600 |
| 2017/03/03 | 1,617 | 1,630 | 1,590 | 1,593 | -18 | -1.1% | 35,600 |
| 2017/03/02 | 1,661 | 1,662 | 1,595 | 1,611 | -16 | -1% | 75,500 |
| 2017/03/01 | 1,537 | 1,637 | 1,531 | 1,627 | +74 | +4.8% | 111,200 |
| 2017/02/28 | 1,533 | 1,635 | 1,533 | 1,553 | +5 | +0.3% | 90,700 |
| 2017/02/27 | 1,600 | 1,608 | 1,520 | 1,548 | -52 | -3.3% | 186,700 |
| 2017/02/24 | 1,665 | 1,666 | 1,579 | 1,600 | -78 | -4.6% | 186,300 |
| 2017/02/23 | 1,727 | 1,727 | 1,651 | 1,678 | -51 | -2.9% | 60,000 |
| 2017/02/22 | 1,765 | 1,770 | 1,641 | 1,729 | -13 | -0.7% | 156,400 |
| 2017/02/21 | 1,770 | 1,821 | 1,738 | 1,742 | +7 | +0.4% | 122,300 |
| 2017/02/20 | 1,790 | 1,800 | 1,733 | 1,735 | -45 | -2.5% | 65,700 |
| 2017/02/17 | 1,715 | 1,790 | 1,715 | 1,780 | +74 | +4.3% | 64,800 |
| 2017/02/16 | 1,735 | 1,747 | 1,692 | 1,706 | -53 | -3% | 41,400 |
1951～
2000
件表示中 / 3686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 | 67,800円 | +10.9% | -3.3% | 5.75% | 8.33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 |
| ナトコ | 145,000円 | +6.0% | +8.9% | 3.59% | 11.18倍 | 0.47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 | 233,300円 | +10.7% | +173.8% | 4.29% | 17.56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 |
| アルマード | 106,500円 | +20.7% | +2.0% | 6.10% | 14.49倍 | 8.86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 |
| アクシージア | 44,900円 | +8.9% | -83.5% | 2.23% | 92.57倍 | 1.37倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
