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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,294 | 1,307 | 1,286 | 1,306 | +12 | +0.9% | 57,500 |
| 2024/02/06 | 1,317 | 1,317 | 1,278 | 1,294 | -23 | -1.7% | 94,900 |
| 2024/02/05 | 1,300 | 1,318 | 1,294 | 1,317 | +30 | +2.3% | 99,400 |
| 2024/02/02 | 1,297 | 1,308 | 1,277 | 1,287 | -4 | -0.3% | 106,000 |
| 2024/02/01 | 1,321 | 1,329 | 1,291 | 1,291 | -50 | -3.7% | 155,600 |
| 2024/01/31 | 1,313 | 1,341 | 1,303 | 1,341 | +17 | +1.3% | 133,200 |
| 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 |
351～
400
件表示中 / 3741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 | 70,900円 | +10.9% | -3.3% | 5.50% | 8.77倍 | 0.74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 | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20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 |
| ニイタカ | 203,400円 | +5.4% | -11.4% | 3.93% | 7.69倍 | 0.87倍 |
|
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 | 153,200円 | -7.5% | -12.8% | 5.87% | 6.76倍 | 0.58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 |
| アクシージア | 47,900円 | +8.9% | -69.7% | 2.09% | 78.27倍 | 1.47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
