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 |
|---|---|---|---|---|---|---|---|
| 2026/02/09 | 1,479 | 1,484 | 1,454 | 1,463.5 | -3 | -0.2% | 673,300 |
| 2026/02/06 | 1,440 | 1,479.5 | 1,426 | 1,466.5 | +32 | +2.2% | 691,500 |
| 2026/02/05 | 1,450 | 1,455 | 1,420 | 1,434.5 | +2.5 | +0.2% | 456,600 |
| 2026/02/04 | 1,412.5 | 1,444 | 1,410 | 1,432 | +22 | +1.6% | 510,600 |
| 2026/02/03 | 1,395 | 1,410 | 1,390 | 1,410 | +25 | +1.8% | 402,700 |
| 2026/02/02 | 1,400 | 1,405 | 1,380.5 | 1,385 | -3.5 | -0.3% | 794,200 |
| 2026/01/30 | 1,391 | 1,397.5 | 1,385.5 | 1,388.5 | -0.5 | ±0% | 467,800 |
| 2026/01/29 | 1,380 | 1,390.5 | 1,359.5 | 1,389 | -1.5 | -0.1% | 524,700 |
| 2026/01/28 | 1,404.5 | 1,411 | 1,380 | 1,390.5 | -11 | -0.8% | 525,600 |
| 2026/01/27 | 1,390 | 1,401.5 | 1,372 | 1,401.5 | +11.5 | +0.8% | 618,000 |
| 2026/01/26 | 1,400 | 1,402 | 1,386.5 | 1,390 | -5 | -0.4% | 684,400 |
| 2026/01/23 | 1,397 | 1,404 | 1,383.5 | 1,395 | ±0 | ±0% | 438,300 |
| 2026/01/22 | 1,395 | 1,402.5 | 1,383 | 1,395 | -10 | -0.7% | 669,000 |
| 2026/01/21 | 1,410 | 1,416 | 1,390 | 1,405 | -23 | -1.6% | 766,300 |
| 2026/01/20 | 1,400 | 1,432 | 1,395.5 | 1,428 | +43 | +3.1% | 993,800 |
| 2026/01/19 | 1,366.5 | 1,400 | 1,365.5 | 1,385 | +19.5 | +1.4% | 787,800 |
| 2026/01/16 | 1,350 | 1,369 | 1,345 | 1,365.5 | +15.5 | +1.1% | 370,500 |
| 2026/01/15 | 1,349.5 | 1,358 | 1,344 | 1,350 | +10 | +0.7% | 505,100 |
| 2026/01/14 | 1,327 | 1,341.5 | 1,322 | 1,340 | +18.5 | +1.4% | 470,500 |
| 2026/01/13 | 1,329.5 | 1,331 | 1,313.5 | 1,321.5 | +14.5 | +1.1% | 396,100 |
| 2026/01/09 | 1,327.5 | 1,332 | 1,307 | 1,307 | -8.5 | -0.6% | 436,100 |
| 2026/01/08 | 1,320 | 1,327 | 1,312.5 | 1,315.5 | -4.5 | -0.3% | 335,900 |
| 2026/01/07 | 1,318.5 | 1,324 | 1,307 | 1,320 | -11.5 | -0.9% | 363,200 |
| 2026/01/06 | 1,307.5 | 1,333 | 1,307 | 1,331.5 | +24 | +1.8% | 486,400 |
| 2026/01/05 | 1,290 | 1,311.5 | 1,275 | 1,307.5 | +21.5 | +1.7% | 568,400 |
| 2025/12/30 | 1,310 | 1,315 | 1,285 | 1,286 | -29.5 | -2.2% | 744,100 |
| 2025/12/29 | 1,320 | 1,327 | 1,303.5 | 1,315.5 | -2.2 | -0.2% | 639,100 |
| 2025/12/26 | 1,304.3 | 1,319 | 1,301 | 1,317.7 | +24.3 | +1.9% | 596,400 |
| 2025/12/25 | 1,293.7 | 1,299.3 | 1,291.7 | 1,293.3 | +2.7 | +0.2% | 281,100 |
| 2025/12/24 | 1,288 | 1,293.3 | 1,283.7 | 1,290.7 | +4.3 | +0.3% | 306,600 |
| 2025/12/23 | 1,276.7 | 1,290.3 | 1,276.7 | 1,286.3 | +10 | +0.8% | 332,700 |
| 2025/12/22 | 1,298 | 1,299 | 1,274.3 | 1,276.3 | -16.3 | -1.3% | 506,100 |
| 2025/12/19 | 1,281.3 | 1,297.7 | 1,279.7 | 1,292.7 | +17.7 | +1.4% | 659,700 |
| 2025/12/18 | 1,273.3 | 1,281.7 | 1,265 | 1,275 | +14.7 | +1.2% | 585,300 |
| 2025/12/17 | 1,270 | 1,273.3 | 1,257 | 1,260.3 | -9.7 | -0.8% | 353,100 |
| 2025/12/16 | 1,266.7 | 1,275.7 | 1,257.7 | 1,270 | +17.7 | +1.4% | 464,700 |
| 2025/12/15 | 1,248 | 1,255.7 | 1,243 | 1,252.3 | +15.3 | +1.2% | 486,900 |
| 2025/12/12 | 1,250 | 1,251.3 | 1,233 | 1,237 | -12 | -1% | 523,500 |
| 2025/12/11 | 1,256.7 | 1,257.3 | 1,237.7 | 1,249 | -3.7 | -0.3% | 488,400 |
| 2025/12/10 | 1,246.3 | 1,253 | 1,241.3 | 1,252.7 | +16.3 | +1.3% | 631,200 |
| 2025/12/09 | 1,248.3 | 1,252.7 | 1,227.7 | 1,236.3 | -7.3 | -0.6% | 473,400 |
| 2025/12/08 | 1,238.7 | 1,244.7 | 1,229.7 | 1,243.7 | +17.3 | +1.4% | 450,600 |
| 2025/12/05 | 1,239 | 1,240 | 1,223 | 1,226.3 | -12.7 | -1% | 405,900 |
| 2025/12/04 | 1,235.7 | 1,240.7 | 1,230.7 | 1,239 | +3.3 | +0.3% | 523,500 |
| 2025/12/03 | 1,250 | 1,255 | 1,217.7 | 1,235.7 | -23.7 | -1.9% | 711,000 |
| 2025/12/02 | 1,266.3 | 1,270 | 1,255 | 1,259.3 | +4 | +0.3% | 550,500 |
| 2025/12/01 | 1,266 | 1,266 | 1,252.7 | 1,255.3 | -13.3 | -1.1% | 530,700 |
| 2025/11/28 | 1,250.3 | 1,274.3 | 1,249.7 | 1,268.7 | +18.7 | +1.5% | 528,600 |
| 2025/11/27 | 1,247 | 1,254.3 | 1,245 | 1,250 | +6.3 | +0.5% | 403,200 |
| 2025/11/26 | 1,218.7 | 1,246.7 | 1,217.3 | 1,243.7 | +25 | +2.1% | 576,000 |
151～
200
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
