ＵＮＢＡＮＫＥＤ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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 259 | 260 | 256 | 260 | +6 | +2.4% | 2,000 |
| 2010/07/23 | 260 | 260 | 251 | 254 | -6 | -2.3% | 6,200 |
| 2010/07/22 | 254 | 260 | 250 | 260 | +5 | +2% | 8,300 |
| 2010/07/21 | 252 | 255 | 249 | 255 | +9 | +3.7% | 2,000 |
| 2010/07/20 | 260 | 260 | 246 | 246 | -24 | -8.9% | 15,200 |
| 2010/07/16 | 270 | 270 | 270 | 270 | +9 | +3.4% | 400 |
| 2010/07/15 | 270 | 270 | 258 | 261 | -9 | -3.3% | 1,100 |
| 2010/07/14 | 270 | 270 | 266 | 270 | ±0 | ±0% | 600 |
| 2010/07/13 | 270 | 270 | 268 | 270 | ±0 | ±0% | 3,100 |
| 2010/07/12 | 271 | 271 | 267 | 270 | -2 | -0.7% | 1,000 |
| 2010/07/09 | 272 | 272 | 265 | 272 | ±0 | ±0% | 3,500 |
| 2010/07/08 | 274 | 274 | 264 | 272 | -2 | -0.7% | 1,900 |
| 2010/07/07 | 274 | 274 | 274 | 274 | -1 | -0.4% | 100 |
| 2010/07/06 | 275 | 275 | 275 | 275 | ±0 | ±0% | 100 |
| 2010/07/05 | 277 | 283 | 272 | 275 | -2 | -0.7% | 3,600 |
| 2010/07/02 | 283 | 283 | 270 | 277 | +9 | +3.4% | 40,100 |
| 2010/07/01 | 268 | 268 | 262 | 268 | -2 | -0.7% | 1,800 |
| 2010/06/30 | 261 | 270 | 257 | 270 | +6 | +2.3% | 7,400 |
| 2010/06/29 | 269 | 269 | 260 | 264 | -1 | -0.4% | 2,200 |
| 2010/06/28 | 270 | 270 | 265 | 265 | +7 | +2.7% | 8,700 |
| 2010/06/25 | 259 | 259 | 255 | 258 | -1 | -0.4% | 4,400 |
| 2010/06/24 | 259 | 264 | 259 | 259 | ±0 | ±0% | 7,300 |
| 2010/06/23 | 258 | 260 | 253 | 259 | +1 | +0.4% | 8,200 |
| 2010/06/22 | 259 | 259 | 253 | 258 | +6 | +2.4% | 1,500 |
| 2010/06/21 | 254 | 254 | 251 | 252 | -2 | -0.8% | 2,100 |
| 2010/06/18 | 255 | 255 | 249 | 254 | -2 | -0.8% | 2,900 |
| 2010/06/17 | 267 | 267 | 244 | 256 | +4 | +1.6% | 31,600 |
| 2010/06/16 | 253 | 253 | 242 | 252 | -1 | -0.4% | 13,100 |
| 2010/06/15 | 253 | 253 | 252 | 253 | ±0 | ±0% | 3,400 |
| 2010/06/14 | 254 | 254 | 251 | 253 | -1 | -0.4% | 2,200 |
| 2010/06/11 | 254 | 255 | 254 | 254 | -1 | -0.4% | 2,300 |
| 2010/06/10 | 254 | 255 | 250 | 255 | -4 | -1.5% | 7,100 |
| 2010/06/09 | 259 | 259 | 259 | 259 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 262 | 262 | 253 | 259 | +1 | +0.4% | 700 |
| 2010/06/07 | 260 | 260 | 246 | 258 | -2 | -0.8% | 5,300 |
| 2010/06/04 | 252 | 260 | 246 | 260 | -2 | -0.8% | 5,700 |
| 2010/06/03 | 262 | 262 | 262 | 262 | -1 | -0.4% | 200 |
| 2010/06/02 | 264 | 264 | 263 | 263 | -2 | -0.8% | 700 |
| 2010/06/01 | 256 | 265 | 250 | 265 | +9 | +3.5% | 2,000 |
| 2010/05/31 | 250 | 258 | 250 | 256 | ±0 | ±0% | 4,600 |
| 2010/05/28 | 265 | 265 | 251 | 256 | -11 | -4.1% | 3,000 |
| 2010/05/27 | 266 | 269 | 255 | 267 | +16 | +6.4% | 12,300 |
| 2010/05/26 | 251 | 264 | 248 | 251 | -1 | -0.4% | 7,400 |
| 2010/05/25 | 251 | 257 | 241 | 252 | +1 | +0.4% | 9,300 |
| 2010/05/24 | 255 | 255 | 251 | 251 | +1 | +0.4% | 1,000 |
| 2010/05/21 | 260 | 260 | 249 | 250 | -10 | -3.8% | 1,800 |
| 2010/05/20 | 261 | 261 | 248 | 260 | -1 | -0.4% | 2,500 |
| 2010/05/19 | 261 | 261 | 245 | 261 | ±0 | ±0% | 3,400 |
| 2010/05/18 | 260 | 263 | 247 | 261 | +1 | +0.4% | 5,200 |
| 2010/05/17 | 265 | 270 | 250 | 260 | +7 | +2.8% | 21,900 |
3601～
3650
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「ＵＮＢＡＮＫＥＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＮＢＡＮＫＥＤ | 24,800円 | +31.8% | +344.4% | 0.00% | 8.28倍 | 0.46倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
| アジア投資 | 22,400円 | +14.6% | - | 0.00% | 99.56倍 | 0.77倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| 光世証 | 39,300円 | -53.3% | -95.5% | 4.33% | 370.75倍 | 0.23倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| 小林洋行 | 28,400円 | +0.3% | +4.1% | 1.76% | 9.31倍 | 0.37倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
| アストマックス | 21,700円 | +7.7% | -2.3% | 3.23% | 6.73倍 | 0.47倍 |
|
商品先物売買、太陽光・地熱発電、資産運用から電力の卸、小売りなど電力取引へ軸足シフト |
市場注目の銘柄
チャート関連のコラム
