ＵＡＣＪ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,560 | 4,680 | 4,520 | 4,655 | +90 | +2% | 117,000 |
| 2024/04/25 | 4,630 | 4,670 | 4,565 | 4,565 | -35 | -0.8% | 72,600 |
| 2024/04/24 | 4,575 | 4,620 | 4,515 | 4,600 | +5 | +0.1% | 76,100 |
| 2024/04/23 | 4,635 | 4,690 | 4,580 | 4,595 | -40 | -0.9% | 67,700 |
| 2024/04/22 | 4,640 | 4,735 | 4,615 | 4,635 | +45 | +1% | 120,300 |
| 2024/04/19 | 4,670 | 4,695 | 4,530 | 4,590 | -110 | -2.3% | 159,100 |
| 2024/04/18 | 4,590 | 4,700 | 4,590 | 4,700 | +125 | +2.7% | 103,300 |
| 2024/04/17 | 4,625 | 4,650 | 4,510 | 4,575 | -70 | -1.5% | 90,100 |
| 2024/04/16 | 4,740 | 4,780 | 4,595 | 4,645 | -165 | -3.4% | 151,400 |
| 2024/04/15 | 4,555 | 4,820 | 4,530 | 4,810 | +255 | +5.6% | 262,500 |
| 2024/04/12 | 4,540 | 4,585 | 4,505 | 4,555 | +40 | +0.9% | 81,300 |
| 2024/04/11 | 4,545 | 4,595 | 4,500 | 4,515 | -20 | -0.4% | 144,500 |
| 2024/04/10 | 4,425 | 4,535 | 4,405 | 4,535 | +110 | +2.5% | 128,900 |
| 2024/04/09 | 4,400 | 4,460 | 4,395 | 4,425 | +70 | +1.6% | 87,500 |
| 2024/04/08 | 4,375 | 4,395 | 4,325 | 4,355 | +25 | +0.6% | 75,800 |
| 2024/04/05 | 4,285 | 4,380 | 4,260 | 4,330 | -20 | -0.5% | 111,500 |
| 2024/04/04 | 4,225 | 4,380 | 4,210 | 4,350 | +205 | +4.9% | 177,000 |
| 2024/04/03 | 4,190 | 4,220 | 4,100 | 4,145 | -60 | -1.4% | 154,600 |
| 2024/04/02 | 4,165 | 4,250 | 4,160 | 4,205 | +20 | +0.5% | 105,500 |
| 2024/04/01 | 4,370 | 4,390 | 4,175 | 4,185 | -220 | -5% | 113,100 |
| 2024/03/29 | 4,315 | 4,430 | 4,310 | 4,405 | +90 | +2.1% | 71,600 |
| 2024/03/28 | 4,345 | 4,370 | 4,305 | 4,315 | -30 | -0.7% | 78,300 |
| 2024/03/27 | 4,365 | 4,395 | 4,310 | 4,345 | -20 | -0.5% | 175,200 |
| 2024/03/26 | 4,425 | 4,460 | 4,335 | 4,365 | -65 | -1.5% | 205,000 |
| 2024/03/25 | 4,450 | 4,480 | 4,355 | 4,430 | -20 | -0.4% | 179,600 |
| 2024/03/22 | 4,520 | 4,520 | 4,400 | 4,450 | -65 | -1.4% | 87,900 |
| 2024/03/21 | 4,380 | 4,515 | 4,380 | 4,515 | +195 | +4.5% | 226,700 |
| 2024/03/19 | 4,290 | 4,365 | 4,275 | 4,320 | +30 | +0.7% | 78,300 |
| 2024/03/18 | 4,310 | 4,310 | 4,245 | 4,290 | +45 | +1.1% | 62,000 |
| 2024/03/15 | 4,250 | 4,290 | 4,220 | 4,245 | -5 | -0.1% | 111,300 |
| 2024/03/14 | 4,170 | 4,315 | 4,140 | 4,250 | +115 | +2.8% | 139,300 |
| 2024/03/13 | 4,135 | 4,175 | 4,100 | 4,135 | +25 | +0.6% | 100,800 |
| 2024/03/12 | 4,065 | 4,125 | 4,030 | 4,110 | ±0 | ±0% | 51,800 |
| 2024/03/11 | 4,145 | 4,145 | 4,065 | 4,110 | -85 | -2% | 126,600 |
| 2024/03/08 | 4,140 | 4,205 | 4,135 | 4,195 | +30 | +0.7% | 135,100 |
| 2024/03/07 | 4,100 | 4,195 | 4,095 | 4,165 | +125 | +3.1% | 187,200 |
| 2024/03/06 | 4,015 | 4,055 | 3,990 | 4,040 | -35 | -0.9% | 142,500 |
| 2024/03/05 | 4,070 | 4,100 | 4,040 | 4,075 | +5 | +0.1% | 115,500 |
| 2024/03/04 | 4,095 | 4,115 | 4,055 | 4,070 | -15 | -0.4% | 167,900 |
| 2024/03/01 | 4,110 | 4,140 | 4,070 | 4,085 | -25 | -0.6% | 110,500 |
| 2024/02/29 | 4,170 | 4,175 | 4,050 | 4,110 | -90 | -2.1% | 161,500 |
| 2024/02/28 | 4,205 | 4,225 | 4,170 | 4,200 | -30 | -0.7% | 96,100 |
| 2024/02/27 | 4,205 | 4,260 | 4,165 | 4,230 | +55 | +1.3% | 96,600 |
| 2024/02/26 | 4,235 | 4,260 | 4,140 | 4,175 | -20 | -0.5% | 117,400 |
| 2024/02/22 | 4,250 | 4,260 | 4,160 | 4,195 | +60 | +1.5% | 99,500 |
| 2024/02/21 | 4,105 | 4,150 | 4,085 | 4,135 | -35 | -0.8% | 83,500 |
| 2024/02/20 | 4,170 | 4,220 | 4,145 | 4,170 | -5 | -0.1% | 64,900 |
| 2024/02/19 | 4,080 | 4,195 | 4,070 | 4,175 | +135 | +3.3% | 108,700 |
| 2024/02/16 | 4,055 | 4,065 | 3,980 | 4,040 | +30 | +0.7% | 183,500 |
| 2024/02/15 | 4,075 | 4,095 | 3,980 | 4,010 | -40 | -1% | 179,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＵＡＣＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＡＣＪ | 465,500円 | -8.6% | - | 1.93% | 20.41倍 | 0.85倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| 三井金 | 486,500円 | -3.4% | +65.9% | 2.88% | 15.45倍 | 1.07倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| 古河電 | 333,800円 | -2.5% | -79.6% | 1.80% | - | 0.76倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| ＡＲＥＨＤ | 203,900円 | +14.8% | +41.6% | 3.92% | 11.89倍 | 1.24倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| ＳＷＣＣ | 395,500円 | +1.4% | +13.5% | 2.15% | 14.07倍 | 1.67倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム
