ＵＴグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,370 | 1,479 | 1,369 | 1,433 | +82 | +6.1% | 361,900 |
| 2017/03/28 | 1,347 | 1,380 | 1,331 | 1,351 | +2 | +0.1% | 201,700 |
| 2017/03/27 | 1,345 | 1,370 | 1,330 | 1,349 | -26 | -1.9% | 261,100 |
| 2017/03/24 | 1,385 | 1,402 | 1,321 | 1,375 | -15 | -1.1% | 403,100 |
| 2017/03/23 | 1,360 | 1,417 | 1,359 | 1,390 | +31 | +2.3% | 445,200 |
| 2017/03/22 | 1,360 | 1,400 | 1,308 | 1,359 | +16 | +1.2% | 637,700 |
| 2017/03/21 | 1,255 | 1,360 | 1,255 | 1,343 | +88 | +7% | 541,600 |
| 2017/03/17 | 1,187 | 1,282 | 1,180 | 1,255 | +70 | +5.9% | 386,200 |
| 2017/03/16 | 1,143 | 1,185 | 1,137 | 1,185 | +44 | +3.9% | 190,000 |
| 2017/03/15 | 1,185 | 1,185 | 1,141 | 1,141 | -50 | -4.2% | 168,600 |
| 2017/03/14 | 1,138 | 1,198 | 1,105 | 1,191 | +50 | +4.4% | 211,900 |
| 2017/03/13 | 1,145 | 1,156 | 1,141 | 1,141 | -7 | -0.6% | 96,400 |
| 2017/03/10 | 1,148 | 1,161 | 1,140 | 1,148 | +1 | +0.1% | 101,400 |
| 2017/03/09 | 1,178 | 1,180 | 1,146 | 1,147 | -31 | -2.6% | 112,200 |
| 2017/03/08 | 1,165 | 1,189 | 1,165 | 1,178 | +18 | +1.6% | 75,200 |
| 2017/03/07 | 1,170 | 1,177 | 1,157 | 1,160 | -6 | -0.5% | 88,100 |
| 2017/03/06 | 1,187 | 1,200 | 1,166 | 1,166 | -24 | -2% | 162,900 |
| 2017/03/03 | 1,138 | 1,195 | 1,133 | 1,190 | +51 | +4.5% | 263,800 |
| 2017/03/02 | 1,149 | 1,152 | 1,138 | 1,139 | -9 | -0.8% | 132,500 |
| 2017/03/01 | 1,150 | 1,157 | 1,139 | 1,148 | +5 | +0.4% | 126,400 |
| 2017/02/28 | 1,147 | 1,160 | 1,136 | 1,143 | +10 | +0.9% | 161,700 |
| 2017/02/27 | 1,137 | 1,138 | 1,125 | 1,133 | -11 | -1% | 133,700 |
| 2017/02/24 | 1,124 | 1,163 | 1,122 | 1,144 | +10 | +0.9% | 163,300 |
| 2017/02/23 | 1,109 | 1,138 | 1,092 | 1,134 | +3 | +0.3% | 132,600 |
| 2017/02/22 | 1,144 | 1,147 | 1,124 | 1,131 | -11 | -1% | 146,800 |
| 2017/02/21 | 1,165 | 1,165 | 1,135 | 1,142 | -21 | -1.8% | 187,300 |
| 2017/02/20 | 1,154 | 1,163 | 1,141 | 1,163 | +7 | +0.6% | 148,000 |
| 2017/02/17 | 1,137 | 1,160 | 1,122 | 1,156 | +13 | +1.1% | 266,900 |
| 2017/02/16 | 1,157 | 1,163 | 1,118 | 1,143 | -8 | -0.7% | 249,600 |
| 2017/02/15 | 1,140 | 1,165 | 1,137 | 1,151 | +25 | +2.2% | 527,000 |
| 2017/02/14 | 1,094 | 1,145 | 1,079 | 1,126 | +30 | +2.7% | 255,700 |
| 2017/02/13 | 1,100 | 1,114 | 1,071 | 1,096 | -4 | -0.4% | 210,300 |
| 2017/02/10 | 1,079 | 1,121 | 1,042 | 1,100 | -39 | -3.4% | 663,500 |
| 2017/02/09 | 1,097 | 1,142 | 1,090 | 1,139 | +30 | +2.7% | 358,800 |
| 2017/02/08 | 1,100 | 1,110 | 1,088 | 1,109 | +18 | +1.6% | 217,000 |
| 2017/02/07 | 1,068 | 1,091 | 1,059 | 1,091 | +26 | +2.4% | 170,300 |
| 2017/02/06 | 1,050 | 1,065 | 1,041 | 1,065 | +12 | +1.1% | 147,200 |
| 2017/02/03 | 1,045 | 1,062 | 1,026 | 1,053 | +8 | +0.8% | 167,600 |
| 2017/02/02 | 1,057 | 1,076 | 1,043 | 1,045 | ±0 | ±0% | 149,600 |
| 2017/02/01 | 1,055 | 1,073 | 1,024 | 1,045 | -20 | -1.9% | 214,700 |
| 2017/01/31 | 1,061 | 1,078 | 1,055 | 1,065 | -26 | -2.4% | 176,500 |
| 2017/01/30 | 1,112 | 1,113 | 1,058 | 1,091 | +8 | +0.7% | 353,600 |
| 2017/01/27 | 1,060 | 1,095 | 1,040 | 1,083 | +42 | +4% | 308,700 |
| 2017/01/26 | 1,061 | 1,063 | 1,034 | 1,041 | -25 | -2.3% | 200,100 |
| 2017/01/25 | 1,030 | 1,079 | 1,023 | 1,066 | +49 | +4.8% | 334,100 |
| 2017/01/24 | 1,015 | 1,046 | 1,004 | 1,017 | -5 | -0.5% | 403,300 |
| 2017/01/23 | 975 | 1,022 | 960 | 1,022 | +56 | +5.8% | 349,400 |
| 2017/01/20 | 961 | 994 | 957 | 966 | +20 | +2.1% | 190,000 |
| 2017/01/19 | 957 | 970 | 946 | 946 | -11 | -1.1% | 74,400 |
| 2017/01/18 | 947 | 957 | 941 | 957 | +11 | +1.2% | 79,500 |
2001～
2050
件表示中 / 4449件
類似銘柄と比較する
現在ご覧いただいている「ＵＴ ＧＲＯＵＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＴ ＧＲＯＵＰ | 244,200円 | +0.8% | +42.7% | 6.66% | 12.34倍 | 3.25倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ＫｅｅＰｅｒ技 | 373,000円 | +19.1% | +14.4% | 1.42% | 21.21倍 | 6.43倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ナガワ | 609,000円 | +7.7% | +18.7% | 0.99% | 23.79倍 | 1.58倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| コシダカＨＤ | 113,000円 | +12.3% | +5.5% | 2.12% | 12.42倍 | 2.74倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| Ｍ＆Ａキャピ | 297,600円 | +23.4% | +27.0% | 1.74% | 17.23倍 | 2.32倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
市場注目の銘柄
チャート関連のコラム
