Ｕｍｉｏｓ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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 1,310 | 1,310.5 | 1,290.5 | 1,292.5 | -13.5 | -1% | 569,700 |
| 2026/09/17 | 1,290.5 | 1,306 | 1,290.5 | 1,306 | +18.5 | +1.4% | 378,500 |
| 2026/09/16 | 1,299 | 1,302 | 1,287.5 | 1,287.5 | +2.5 | +0.2% | 284,500 |
| 2026/09/15 | 1,305 | 1,309 | 1,283.5 | 1,285 | -7 | -0.5% | 370,400 |
| 2026/09/14 | 1,275 | 1,292 | 1,273.5 | 1,292 | +20.5 | +1.6% | 330,600 |
| 2026/09/11 | 1,258 | 1,275 | 1,255 | 1,271.5 | +4 | +0.3% | 470,500 |
| 2026/09/10 | 1,265.5 | 1,269.5 | 1,259 | 1,267.5 | +1.5 | +0.1% | 359,700 |
| 2026/09/09 | 1,270.5 | 1,272.5 | 1,260 | 1,266 | -9.5 | -0.7% | 352,900 |
| 2026/09/08 | 1,271 | 1,277.5 | 1,262.5 | 1,275.5 | +10.5 | +0.8% | 327,700 |
| 2026/09/07 | 1,280 | 1,282 | 1,264 | 1,265 | -15 | -1.2% | 455,600 |
| 2026/09/04 | 1,300 | 1,300 | 1,277 | 1,280 | -18.5 | -1.4% | 601,400 |
| 2026/09/03 | 1,303 | 1,306.5 | 1,294.5 | 1,298.5 | -3.5 | -0.3% | 410,600 |
| 2026/09/02 | 1,304.5 | 1,311.5 | 1,295.5 | 1,302 | -6 | -0.5% | 384,000 |
| 2026/09/01 | 1,296.5 | 1,312.5 | 1,295.5 | 1,308 | +11.5 | +0.9% | 424,800 |
| 2026/08/31 | 1,300 | 1,304.5 | 1,294.5 | 1,296.5 | +1.5 | +0.1% | 335,900 |
| 2026/08/28 | 1,302.5 | 1,312 | 1,295 | 1,295 | -15 | -1.1% | 440,200 |
| 2026/08/27 | 1,309 | 1,320 | 1,302.5 | 1,310 | +1 | +0.1% | 411,500 |
| 2026/08/26 | 1,302 | 1,317 | 1,301 | 1,309 | +5 | +0.4% | 417,000 |
| 2026/08/25 | 1,307 | 1,316.5 | 1,304 | 1,304 | +3.5 | +0.3% | 645,200 |
| 2026/08/24 | 1,314 | 1,315.5 | 1,295 | 1,300.5 | -10.5 | -0.8% | 578,800 |
| 2026/08/21 | 1,302.5 | 1,314 | 1,297 | 1,311 | +9.5 | +0.7% | 670,300 |
| 2026/08/20 | 1,302 | 1,314 | 1,298 | 1,301.5 | +1 | +0.1% | 443,500 |
| 2026/08/19 | 1,307 | 1,315 | 1,283.5 | 1,300.5 | -1.5 | -0.1% | 461,300 |
| 2026/08/18 | 1,282 | 1,304.5 | 1,280 | 1,302 | +19.5 | +1.5% | 492,500 |
| 2026/08/17 | 1,291 | 1,295 | 1,282 | 1,282.5 | -11 | -0.9% | 522,600 |
| 2026/08/14 | 1,280 | 1,297 | 1,271 | 1,293.5 | +11 | +0.9% | 506,900 |
| 2026/08/13 | 1,281 | 1,288 | 1,277 | 1,282.5 | +4.5 | +0.4% | 529,300 |
| 2026/08/12 | 1,279 | 1,286 | 1,274 | 1,278 | +9 | +0.7% | 537,700 |
| 2026/08/10 | 1,270 | 1,273 | 1,255 | 1,269 | -1.5 | -0.1% | 535,800 |
| 2026/08/07 | 1,266 | 1,280 | 1,259 | 1,270.5 | +4.5 | +0.4% | 590,300 |
| 2026/08/06 | 1,266.5 | 1,271 | 1,254 | 1,266 | +10 | +0.8% | 608,100 |
| 2026/08/05 | 1,235.5 | 1,273.5 | 1,230 | 1,256 | -28 | -2.2% | 940,900 |
| 2026/08/04 | 1,300.5 | 1,301 | 1,281 | 1,284 | -25 | -1.9% | 633,800 |
| 2026/08/03 | 1,315 | 1,318 | 1,299 | 1,309 | -2 | -0.2% | 493,400 |
| 2026/07/31 | 1,337.5 | 1,340.5 | 1,311 | 1,311 | -42.5 | -3.1% | 600,900 |
| 2026/07/30 | 1,371.5 | 1,376 | 1,342 | 1,353.5 | -25 | -1.8% | 530,400 |
| 2026/07/29 | 1,357 | 1,378.5 | 1,345.5 | 1,378.5 | +24 | +1.8% | 598,700 |
| 2026/07/28 | 1,344 | 1,355.5 | 1,339.5 | 1,354.5 | +15 | +1.1% | 382,300 |
| 2026/07/27 | 1,338 | 1,342.5 | 1,331 | 1,339.5 | +18.5 | +1.4% | 520,100 |
| 2026/07/24 | 1,310 | 1,328 | 1,306 | 1,321 | -1.5 | -0.1% | 399,800 |
| 2026/07/23 | 1,319.5 | 1,322.5 | 1,309.5 | 1,322.5 | +3 | +0.2% | 420,600 |
| 2026/07/22 | 1,330.5 | 1,330.5 | 1,310 | 1,319.5 | -13 | -1% | 532,900 |
| 2026/07/21 | 1,339 | 1,355 | 1,327.5 | 1,332.5 | -0.5 | ±0% | 428,700 |
| 2026/07/17 | 1,326 | 1,346.5 | 1,325 | 1,333 | +9.5 | +0.7% | 879,700 |
| 2026/07/16 | 1,325 | 1,340 | 1,320 | 1,323.5 | +6.5 | +0.5% | 505,100 |
| 2026/07/15 | 1,320 | 1,323 | 1,313.5 | 1,317 | +1.5 | +0.1% | 346,200 |
| 2026/07/14 | 1,316.5 | 1,323.5 | 1,309.5 | 1,315.5 | +8 | +0.6% | 325,900 |
| 2026/07/13 | 1,320 | 1,331 | 1,307.5 | 1,307.5 | -2.5 | -0.2% | 432,100 |
| 2026/07/10 | 1,307 | 1,317 | 1,302.5 | 1,310 | -7.5 | -0.6% | 622,500 |
| 2026/07/09 | 1,316 | 1,320.5 | 1,300 | 1,317.5 | -0.5 | ±0% | 599,800 |
1～
50
件表示中 / 3049件
類似銘柄と比較する
現在ご覧いただいている「Ｕｍｉｏｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｕｍｉｏｓ | 129,250円 | +0.4% | -4.0% | 3.48% | 12.91倍 | 0.78倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ニッスイ | 116,300円 | +7.4% | -0.4% | 2.75% | 12.16倍 | 1.18倍 |
|
水産大手で加工・商事のほか日本・南米で養殖。国内外で食品事業展開。ＥＰＡなどファインも |
| サカタのタネ | 441,000円 | +5.5% | -5.4% | 2.04% | 18.58倍 | 1.04倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ホクト | 213,600円 | +2.5% | -6.5% | 2.90% | 12.76倍 | 1.03倍 |
|
ブナシメジ、エリンギなどキノコ生産で全国展開。米国で新工場計画、アジア採算課題。化成品も |
| 極 洋 | 469,000円 | +9.1% | +9.7% | 3.41% | 7.74倍 | 0.72倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
市場注目の銘柄
チャート関連のコラム
