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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/02/15 | 1,680 | 1,763 | 1,669 | 1,759 | +104 | +6.3% | 102,200 |
| 2017/02/14 | 1,700 | 1,710 | 1,648 | 1,655 | -45 | -2.6% | 59,000 |
| 2017/02/13 | 1,640 | 1,702 | 1,636 | 1,700 | -40 | -2.3% | 127,900 |
| 2017/02/10 | 1,775 | 1,817 | 1,716 | 1,740 | +25 | +1.5% | 118,300 |
| 2017/02/09 | 1,710 | 1,755 | 1,695 | 1,715 | +9 | +0.5% | 79,000 |
| 2017/02/08 | 1,722 | 1,776 | 1,670 | 1,706 | -18 | -1% | 118,100 |
| 2017/02/07 | 1,751 | 1,751 | 1,675 | 1,724 | -64 | -3.6% | 136,800 |
| 2017/02/06 | 1,890 | 1,900 | 1,761 | 1,788 | -129 | -6.7% | 157,900 |
| 2017/02/03 | 1,890 | 1,917 | 1,790 | 1,917 | +62 | +3.3% | 182,300 |
| 2017/02/02 | 1,840 | 2,014 | 1,780 | 1,855 | -20 | -1.1% | 522,700 |
| 2017/02/01 | 1,989 | 1,995 | 1,835 | 1,875 | -112 | -5.6% | 340,200 |
| 2017/01/31 | 1,998 | 2,267 | 1,888 | 1,987 | -25 | -1.2% | 772,000 |
| 2017/01/30 | 1,770 | 2,066 | 1,750 | 2,012 | +346 | +20.8% | 1,110,300 |
| 2017/01/27 | 1,530 | 1,748 | 1,525 | 1,666 | +106 | +6.8% | 264,500 |
| 2017/01/26 | 1,565 | 1,634 | 1,505 | 1,560 | +125 | +8.7% | 818,200 |
| 2017/01/25 | 1,435 | 1,435 | 1,435 | 1,435 | +300 | +26.4% | 15,700 |
| 2017/01/24 | 1,135 | 1,135 | 1,135 | 1,135 | +150 | +15.2% | 20,100 |
| 2017/01/23 | 990 | 990 | 972 | 985 | +10 | +1% | 19,200 |
| 2017/01/20 | 980 | 990 | 961 | 975 | +3 | +0.3% | 13,100 |
| 2017/01/19 | 995 | 996 | 972 | 972 | -16 | -1.6% | 13,800 |
| 2017/01/18 | 960 | 995 | 956 | 988 | +21 | +2.2% | 27,600 |
| 2017/01/17 | 972 | 972 | 931 | 967 | -13 | -1.3% | 118,500 |
| 2017/01/16 | 1,030 | 1,031 | 977 | 980 | -44 | -4.3% | 75,100 |
| 2017/01/13 | 1,009 | 1,030 | 1,008 | 1,024 | +19 | +1.9% | 18,600 |
| 2017/01/12 | 1,070 | 1,070 | 987 | 1,005 | -77 | -7.1% | 129,800 |
| 2017/01/11 | 1,148 | 1,148 | 1,070 | 1,082 | -41 | -3.7% | 35,300 |
| 2017/01/10 | 1,167 | 1,179 | 1,122 | 1,123 | -29 | -2.5% | 20,700 |
| 2017/01/06 | 1,126 | 1,165 | 1,110 | 1,152 | +2 | +0.2% | 24,400 |
| 2017/01/05 | 1,105 | 1,170 | 1,103 | 1,150 | +43 | +3.9% | 60,500 |
| 2017/01/04 | 1,055 | 1,125 | 1,055 | 1,107 | +73 | +7.1% | 73,500 |
| 2016/12/30 | 1,022 | 1,049 | 1,022 | 1,034 | -7 | -0.7% | 26,300 |
| 2016/12/29 | 1,059 | 1,059 | 1,023 | 1,041 | -28 | -2.6% | 12,800 |
| 2016/12/28 | 1,045 | 1,069 | 1,042 | 1,069 | +45 | +4.4% | 22,900 |
| 2016/12/27 | 1,019 | 1,024 | 1,000 | 1,024 | -1 | -0.1% | 25,900 |
| 2016/12/26 | 1,034 | 1,034 | 990 | 1,025 | +8 | +0.8% | 21,700 |
| 2016/12/22 | 1,040 | 1,040 | 1,000 | 1,017 | -28 | -2.7% | 14,500 |
| 2016/12/21 | 1,035 | 1,065 | 1,008 | 1,045 | -20 | -1.9% | 31,800 |
| 2016/12/20 | 992 | 1,067 | 990 | 1,065 | +73 | +7.4% | 105,700 |
| 2016/12/19 | 1,015 | 1,020 | 992 | 992 | -19 | -1.9% | 17,300 |
| 2016/12/16 | 1,004 | 1,013 | 991 | 1,011 | +16 | +1.6% | 33,800 |
| 2016/12/15 | 981 | 1,010 | 970 | 995 | +15 | +1.5% | 27,600 |
| 2016/12/14 | 1,002 | 1,002 | 980 | 980 | ±0 | ±0% | 11,200 |
| 2016/12/13 | 980 | 991 | 971 | 980 | -13 | -1.3% | 22,200 |
| 2016/12/12 | 954 | 1,030 | 950 | 993 | +39 | +4.1% | 55,100 |
2051～
2100
件表示中 / 3742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 | - | +10.9% | -3.3% | - | - | - |
|
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 | - | +0.6% | -7.8% | - | - | - |
|
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 |
| ニイタカ | - | +5.4% | -11.4% | - | - | - |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| ムトー精工 | - | -7.5% | -12.8% | - | - | - |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| ナトコ | - | +6.0% | +8.9% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
