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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,080 | 1,099 | 1,079 | 1,092 | +19 | +1.8% | 27,900 |
| 2024/06/07 | 1,066 | 1,079 | 1,061 | 1,073 | +6 | +0.6% | 25,100 |
| 2024/06/06 | 1,094 | 1,094 | 1,064 | 1,067 | -19 | -1.7% | 52,500 |
| 2024/06/05 | 1,107 | 1,109 | 1,083 | 1,086 | -22 | -2% | 45,800 |
| 2024/06/04 | 1,090 | 1,118 | 1,090 | 1,108 | +19 | +1.7% | 42,900 |
| 2024/06/03 | 1,116 | 1,117 | 1,089 | 1,089 | -16 | -1.4% | 49,000 |
| 2024/05/31 | 1,082 | 1,108 | 1,082 | 1,105 | +21 | +1.9% | 49,700 |
| 2024/05/30 | 1,076 | 1,084 | 1,050 | 1,084 | -3 | -0.3% | 81,700 |
| 2024/05/29 | 1,099 | 1,101 | 1,078 | 1,087 | -9 | -0.8% | 56,100 |
| 2024/05/28 | 1,079 | 1,111 | 1,076 | 1,096 | +16 | +1.5% | 53,100 |
| 2024/05/27 | 1,095 | 1,095 | 1,073 | 1,080 | -16 | -1.5% | 55,200 |
| 2024/05/24 | 1,120 | 1,120 | 1,096 | 1,096 | -27 | -2.4% | 124,800 |
| 2024/05/23 | 1,122 | 1,125 | 1,112 | 1,123 | +3 | +0.3% | 46,600 |
| 2024/05/22 | 1,137 | 1,137 | 1,117 | 1,120 | -28 | -2.4% | 115,400 |
| 2024/05/21 | 1,168 | 1,176 | 1,146 | 1,148 | -20 | -1.7% | 83,200 |
| 2024/05/20 | 1,122 | 1,168 | 1,122 | 1,168 | +52 | +4.7% | 105,400 |
| 2024/05/17 | 1,131 | 1,155 | 1,112 | 1,116 | -21 | -1.8% | 153,200 |
| 2024/05/16 | 1,143 | 1,188 | 1,133 | 1,137 | -102 | -8.2% | 377,700 |
| 2024/05/15 | 1,275 | 1,282 | 1,200 | 1,239 | -28 | -2.2% | 214,100 |
| 2024/05/14 | 1,246 | 1,271 | 1,239 | 1,267 | +33 | +2.7% | 142,500 |
| 2024/05/13 | 1,226 | 1,239 | 1,210 | 1,234 | +9 | +0.7% | 52,700 |
| 2024/05/10 | 1,230 | 1,236 | 1,216 | 1,225 | +3 | +0.2% | 48,600 |
| 2024/05/09 | 1,236 | 1,239 | 1,207 | 1,222 | -8 | -0.7% | 107,200 |
| 2024/05/08 | 1,249 | 1,265 | 1,230 | 1,230 | -16 | -1.3% | 129,200 |
| 2024/05/07 | 1,258 | 1,269 | 1,242 | 1,246 | +12 | +1% | 114,400 |
| 2024/05/02 | 1,220 | 1,238 | 1,212 | 1,234 | +12 | +1% | 108,700 |
| 2024/05/01 | 1,209 | 1,238 | 1,206 | 1,222 | +7 | +0.6% | 118,300 |
| 2024/04/30 | 1,191 | 1,221 | 1,185 | 1,215 | +44 | +3.8% | 125,900 |
| 2024/04/26 | 1,169 | 1,172 | 1,147 | 1,171 | +4 | +0.3% | 37,100 |
| 2024/04/25 | 1,173 | 1,176 | 1,161 | 1,167 | -6 | -0.5% | 31,500 |
| 2024/04/24 | 1,150 | 1,187 | 1,150 | 1,173 | +27 | +2.4% | 73,500 |
| 2024/04/23 | 1,147 | 1,150 | 1,136 | 1,146 | +11 | +1% | 48,600 |
| 2024/04/22 | 1,152 | 1,152 | 1,128 | 1,135 | -7 | -0.6% | 92,800 |
| 2024/04/19 | 1,177 | 1,177 | 1,125 | 1,142 | -18 | -1.6% | 102,200 |
| 2024/04/18 | 1,140 | 1,181 | 1,138 | 1,160 | +20 | +1.8% | 104,300 |
| 2024/04/17 | 1,141 | 1,160 | 1,131 | 1,140 | -2 | -0.2% | 114,700 |
| 2024/04/16 | 1,171 | 1,171 | 1,141 | 1,142 | -17 | -1.5% | 99,100 |
| 2024/04/15 | 1,175 | 1,177 | 1,151 | 1,159 | -16 | -1.4% | 105,500 |
| 2024/04/12 | 1,184 | 1,210 | 1,170 | 1,175 | +5 | +0.4% | 133,500 |
| 2024/04/11 | 1,160 | 1,177 | 1,154 | 1,170 | -3 | -0.3% | 77,700 |
| 2024/04/10 | 1,185 | 1,185 | 1,167 | 1,173 | ±0 | ±0% | 65,400 |
| 2024/04/09 | 1,160 | 1,184 | 1,155 | 1,173 | +18 | +1.6% | 108,100 |
| 2024/04/08 | 1,192 | 1,194 | 1,155 | 1,155 | -23 | -2% | 149,700 |
| 2024/04/05 | 1,201 | 1,202 | 1,170 | 1,178 | -51 | -4.1% | 201,800 |
| 2024/04/04 | 1,266 | 1,274 | 1,217 | 1,229 | -12 | -1% | 164,100 |
| 2024/04/03 | 1,256 | 1,259 | 1,232 | 1,241 | -33 | -2.6% | 110,100 |
| 2024/04/02 | 1,287 | 1,287 | 1,255 | 1,274 | -12 | -0.9% | 75,700 |
| 2024/04/01 | 1,269 | 1,303 | 1,268 | 1,286 | +42 | +3.4% | 195,000 |
| 2024/03/29 | 1,226 | 1,256 | 1,212 | 1,244 | +10 | +0.8% | 67,500 |
| 2024/03/28 | 1,234 | 1,259 | 1,223 | 1,234 | +16 | +1.3% | 88,000 |
201～
250
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
