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 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 1,313.5 | 1,327.5 | 1,312 | 1,318 | +2.5 | +0.2% | 532,100 |
| 2026/07/07 | 1,319 | 1,323 | 1,308 | 1,315.5 | -3.5 | -0.3% | 430,500 |
| 2026/07/06 | 1,310 | 1,330 | 1,310 | 1,319 | +11.5 | +0.9% | 395,400 |
| 2026/07/03 | 1,320 | 1,325.5 | 1,305 | 1,307.5 | -1.5 | -0.1% | 327,300 |
| 2026/07/02 | 1,299 | 1,316 | 1,294 | 1,309 | +25.5 | +2% | 477,900 |
| 2026/07/01 | 1,304 | 1,305 | 1,279.5 | 1,283.5 | -24.5 | -1.9% | 539,400 |
| 2026/06/30 | 1,325 | 1,333.5 | 1,303.5 | 1,308 | -6.5 | -0.5% | 555,500 |
| 2026/06/29 | 1,299.5 | 1,325 | 1,299 | 1,314.5 | +15 | +1.2% | 785,400 |
| 2026/06/26 | 1,293.5 | 1,300 | 1,288.5 | 1,299.5 | +15.5 | +1.2% | 662,000 |
| 2026/06/25 | 1,292.5 | 1,295.5 | 1,281.5 | 1,284 | +6.5 | +0.5% | 418,400 |
| 2026/06/24 | 1,284.5 | 1,292.5 | 1,271 | 1,277.5 | -6 | -0.5% | 597,700 |
| 2026/06/23 | 1,266.5 | 1,285.5 | 1,264 | 1,283.5 | +22.5 | +1.8% | 643,800 |
| 2026/06/22 | 1,250.5 | 1,269 | 1,248 | 1,261 | +13.5 | +1.1% | 451,200 |
| 2026/06/19 | 1,244 | 1,251.5 | 1,237 | 1,247.5 | +3.5 | +0.3% | 507,300 |
| 2026/06/18 | 1,250 | 1,256 | 1,236 | 1,244 | -7 | -0.6% | 614,900 |
| 2026/06/17 | 1,276.5 | 1,289 | 1,251 | 1,251 | -25.5 | -2% | 318,000 |
| 2026/06/16 | 1,280 | 1,280.5 | 1,261.5 | 1,276.5 | -9.5 | -0.7% | 382,100 |
| 2026/06/15 | 1,300 | 1,304 | 1,285 | 1,286 | -6.5 | -0.5% | 301,600 |
| 2026/06/12 | 1,283.5 | 1,293 | 1,277 | 1,292.5 | +11 | +0.9% | 456,800 |
| 2026/06/11 | 1,300 | 1,303 | 1,273 | 1,281.5 | +4 | +0.3% | 425,300 |
| 2026/06/10 | 1,276.5 | 1,290.5 | 1,272 | 1,277.5 | +4 | +0.3% | 368,300 |
| 2026/06/09 | 1,262.5 | 1,282 | 1,262 | 1,273.5 | +15.5 | +1.2% | 564,900 |
| 2026/06/08 | 1,254 | 1,270 | 1,248 | 1,258 | +1.5 | +0.1% | 419,300 |
| 2026/06/05 | 1,241 | 1,266 | 1,238 | 1,256.5 | +20.5 | +1.7% | 400,900 |
| 2026/06/04 | 1,252 | 1,261.5 | 1,229 | 1,236 | -23 | -1.8% | 380,800 |
| 2026/06/03 | 1,235.5 | 1,265.5 | 1,235.5 | 1,259 | +14.5 | +1.2% | 524,500 |
| 2026/06/02 | 1,250 | 1,255 | 1,225 | 1,244.5 | -14 | -1.1% | 574,500 |
| 2026/06/01 | 1,267.5 | 1,273 | 1,248 | 1,258.5 | -8.5 | -0.7% | 708,800 |
| 2026/05/29 | 1,263.5 | 1,288 | 1,260 | 1,267 | +3.5 | +0.3% | 780,300 |
| 2026/05/28 | 1,283 | 1,289 | 1,261 | 1,263.5 | -11.5 | -0.9% | 502,100 |
| 2026/05/27 | 1,260 | 1,282.5 | 1,259 | 1,275 | +10 | +0.8% | 514,000 |
| 2026/05/26 | 1,263.5 | 1,273 | 1,256 | 1,265 | +2 | +0.2% | 526,200 |
| 2026/05/25 | 1,265 | 1,274.5 | 1,251.5 | 1,263 | +2 | +0.2% | 617,800 |
| 2026/05/22 | 1,288.5 | 1,288.5 | 1,252.5 | 1,261 | -32 | -2.5% | 461,400 |
| 2026/05/21 | 1,307 | 1,317.5 | 1,293 | 1,293 | -3.5 | -0.3% | 497,600 |
| 2026/05/20 | 1,324 | 1,333.5 | 1,285 | 1,296.5 | -18.5 | -1.4% | 766,800 |
| 2026/05/19 | 1,288 | 1,315 | 1,285.5 | 1,315 | +57 | +4.5% | 860,000 |
| 2026/05/18 | 1,270.5 | 1,284 | 1,254 | 1,258 | +3 | +0.2% | 607,500 |
| 2026/05/15 | 1,236 | 1,258 | 1,235.5 | 1,255 | +15.5 | +1.3% | 606,200 |
| 2026/05/14 | 1,224 | 1,243 | 1,215 | 1,239.5 | +15 | +1.2% | 905,800 |
| 2026/05/13 | 1,204 | 1,231.5 | 1,201 | 1,224.5 | +31.5 | +2.6% | 805,200 |
| 2026/05/12 | 1,249 | 1,249.5 | 1,189 | 1,193 | -104 | -8% | 1,511,500 |
| 2026/05/11 | 1,305.5 | 1,320 | 1,290.5 | 1,297 | -14.5 | -1.1% | 569,700 |
| 2026/05/08 | 1,320 | 1,330 | 1,295 | 1,311.5 | -14 | -1.1% | 770,800 |
| 2026/05/07 | 1,310 | 1,334 | 1,309 | 1,325.5 | +16.5 | +1.3% | 680,600 |
| 2026/05/01 | 1,326.5 | 1,326.5 | 1,301.5 | 1,309 | -16.5 | -1.2% | 389,400 |
| 2026/04/30 | 1,325 | 1,332 | 1,314 | 1,325.5 | -15 | -1.1% | 484,300 |
| 2026/04/28 | 1,318 | 1,340.5 | 1,314.5 | 1,340.5 | +19.5 | +1.5% | 379,700 |
| 2026/04/27 | 1,328.5 | 1,335 | 1,315 | 1,321 | -17.5 | -1.3% | 449,900 |
| 2026/04/24 | 1,340.5 | 1,343.5 | 1,325 | 1,338.5 | +4 | +0.3% | 346,000 |
51～
100
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
