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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 3705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 | 65,600円 | +10.9% | -3.3% | 5.95% | 8.09倍 | 0.69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 |
| ムトー精工 | 146,000円 | -7.5% | -12.8% | 6.16% | 6.49倍 | 0.56倍 |
|
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 |
| 東インキ | 408,500円 | -1.7% | +105.7% | 5.14% | 8.05倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| 広栄化学 | 223,100円 | -2.6% | -1.7% | 4.48% | 38.97倍 | 0.50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 | 104,600円 | +18.0% | +10.9% | 6.21% | 13.41倍 | 5.15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 |
市場注目の銘柄
チャート関連のコラム
