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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,345 | 1,353 | 1,300 | 1,324 | -15 | -1.1% | 328,900 |
| 2024/01/29 | 1,389 | 1,389 | 1,321 | 1,339 | +130 | +10.8% | 846,900 |
| 2024/01/26 | 1,236 | 1,245 | 1,203 | 1,209 | -31 | -2.5% | 94,300 |
| 2024/01/25 | 1,218 | 1,240 | 1,183 | 1,240 | +34 | +2.8% | 176,100 |
| 2024/01/24 | 1,210 | 1,221 | 1,193 | 1,206 | +6 | +0.5% | 84,000 |
| 2024/01/23 | 1,196 | 1,224 | 1,193 | 1,200 | +9 | +0.8% | 103,800 |
| 2024/01/22 | 1,163 | 1,195 | 1,155 | 1,191 | +31 | +2.7% | 67,500 |
| 2024/01/19 | 1,181 | 1,181 | 1,158 | 1,160 | -21 | -1.8% | 92,900 |
| 2024/01/18 | 1,186 | 1,205 | 1,170 | 1,181 | -10 | -0.8% | 74,800 |
| 2024/01/17 | 1,230 | 1,241 | 1,191 | 1,191 | -30 | -2.5% | 101,800 |
| 2024/01/16 | 1,252 | 1,252 | 1,221 | 1,221 | -31 | -2.5% | 112,900 |
| 2024/01/15 | 1,222 | 1,252 | 1,218 | 1,252 | +29 | +2.4% | 85,700 |
| 2024/01/12 | 1,246 | 1,255 | 1,207 | 1,223 | -18 | -1.5% | 102,100 |
| 2024/01/11 | 1,240 | 1,255 | 1,220 | 1,241 | +19 | +1.6% | 158,300 |
| 2024/01/10 | 1,211 | 1,226 | 1,184 | 1,222 | +10 | +0.8% | 124,700 |
| 2024/01/09 | 1,189 | 1,215 | 1,178 | 1,212 | +50 | +4.3% | 194,700 |
| 2024/01/05 | 1,190 | 1,190 | 1,155 | 1,162 | -13 | -1.1% | 128,300 |
| 2024/01/04 | 1,156 | 1,179 | 1,141 | 1,175 | +3 | +0.3% | 178,800 |
| 2023/12/29 | 1,195 | 1,195 | 1,166 | 1,172 | -25 | -2.1% | 83,700 |
| 2023/12/28 | 1,204 | 1,209 | 1,171 | 1,197 | -8 | -0.7% | 129,200 |
| 2023/12/27 | 1,169 | 1,205 | 1,162 | 1,205 | +53 | +4.6% | 241,500 |
| 2023/12/26 | 1,136 | 1,167 | 1,136 | 1,152 | +9 | +0.8% | 146,800 |
| 2023/12/25 | 1,175 | 1,178 | 1,141 | 1,143 | -27 | -2.3% | 191,900 |
| 2023/12/22 | 1,170 | 1,179 | 1,155 | 1,170 | -4 | -0.3% | 235,500 |
| 2023/12/21 | 1,185 | 1,185 | 1,148 | 1,174 | -58 | -4.7% | 251,000 |
| 2023/12/20 | 1,277 | 1,277 | 1,225 | 1,232 | ±0 | ±0% | 170,800 |
| 2023/12/19 | 1,175 | 1,233 | 1,154 | 1,232 | +54 | +4.6% | 223,900 |
| 2023/12/18 | 1,178 | 1,178 | 1,142 | 1,178 | -4 | -0.3% | 158,400 |
| 2023/12/15 | 1,151 | 1,195 | 1,119 | 1,182 | +25 | +2.2% | 208,100 |
| 2023/12/14 | 1,240 | 1,261 | 1,153 | 1,157 | -88 | -7.1% | 336,500 |
| 2023/12/13 | 1,263 | 1,267 | 1,234 | 1,245 | -31 | -2.4% | 268,100 |
| 2023/12/12 | 1,336 | 1,336 | 1,276 | 1,276 | -36 | -2.7% | 141,100 |
| 2023/12/11 | 1,350 | 1,352 | 1,296 | 1,312 | -24 | -1.8% | 190,600 |
| 2023/12/08 | 1,389 | 1,400 | 1,332 | 1,336 | -74 | -5.2% | 193,600 |
| 2023/12/07 | 1,458 | 1,458 | 1,397 | 1,410 | -58 | -4% | 171,100 |
| 2023/12/06 | 1,501 | 1,516 | 1,462 | 1,468 | -33 | -2.2% | 85,700 |
| 2023/12/05 | 1,458 | 1,517 | 1,458 | 1,501 | +31 | +2.1% | 82,900 |
| 2023/12/04 | 1,465 | 1,485 | 1,445 | 1,470 | -24 | -1.6% | 140,000 |
| 2023/12/01 | 1,530 | 1,545 | 1,492 | 1,494 | -29 | -1.9% | 88,500 |
| 2023/11/30 | 1,485 | 1,532 | 1,462 | 1,523 | +20 | +1.3% | 117,400 |
| 2023/11/29 | 1,524 | 1,527 | 1,491 | 1,503 | -31 | -2% | 97,100 |
| 2023/11/28 | 1,527 | 1,558 | 1,516 | 1,534 | +6 | +0.4% | 90,900 |
| 2023/11/27 | 1,595 | 1,600 | 1,523 | 1,528 | -59 | -3.7% | 160,200 |
| 2023/11/24 | 1,613 | 1,626 | 1,587 | 1,587 | -23 | -1.4% | 82,500 |
| 2023/11/22 | 1,601 | 1,639 | 1,589 | 1,610 | +11 | +0.7% | 118,000 |
| 2023/11/21 | 1,643 | 1,669 | 1,580 | 1,599 | -30 | -1.8% | 219,900 |
| 2023/11/20 | 1,647 | 1,676 | 1,610 | 1,629 | -8 | -0.5% | 275,900 |
| 2023/11/17 | 1,542 | 1,641 | 1,536 | 1,637 | +165 | +11.2% | 469,700 |
| 2023/11/16 | 1,479 | 1,510 | 1,446 | 1,472 | -47 | -3.1% | 244,800 |
| 2023/11/15 | 1,368 | 1,519 | 1,367 | 1,519 | +121 | +8.7% | 456,100 |
201～
250
件表示中 / 3585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 | 104,500円 | -3.1% | -23.9% | 3.73% | 12.04倍 | 0.97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 | 255,900円 | +5.3% | +21.1% | 2.74% | 11.87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 | 74,100円 | -3.5% | -52.4% | 3.51% | 16.31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 | 106,100円 | +9.4% | +3.6% | 2.07% | 11.21倍 | 0.70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 | 36,300円 | +2.9% | -74.4% | 3.58% | 41.25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
