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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,918 | 2,933 | 2,859 | 2,908 | -16 | -0.5% | 388,300 |
| 2024/05/29 | 3,020 | 3,020 | 2,916 | 2,924 | -106 | -3.5% | 304,500 |
| 2024/05/28 | 2,987 | 3,060 | 2,976 | 3,030 | +54 | +1.8% | 251,700 |
| 2024/05/27 | 2,945 | 2,976 | 2,922 | 2,976 | +51 | +1.7% | 280,100 |
| 2024/05/24 | 2,880 | 2,948 | 2,864 | 2,925 | -44 | -1.5% | 374,100 |
| 2024/05/23 | 3,035 | 3,045 | 2,967 | 2,969 | -86 | -2.8% | 497,800 |
| 2024/05/22 | 3,150 | 3,150 | 3,050 | 3,055 | -110 | -3.5% | 295,500 |
| 2024/05/21 | 3,210 | 3,240 | 3,165 | 3,165 | -40 | -1.2% | 193,600 |
| 2024/05/20 | 3,165 | 3,225 | 3,140 | 3,205 | +25 | +0.8% | 352,000 |
| 2024/05/17 | 3,075 | 3,215 | 3,025 | 3,180 | +75 | +2.4% | 370,600 |
| 2024/05/16 | 3,205 | 3,235 | 3,065 | 3,105 | -60 | -1.9% | 515,800 |
| 2024/05/15 | 3,200 | 3,290 | 3,075 | 3,165 | -175 | -5.2% | 1,131,200 |
| 2024/05/14 | 3,360 | 3,430 | 3,310 | 3,340 | -20 | -0.6% | 363,400 |
| 2024/05/13 | 3,400 | 3,430 | 3,345 | 3,360 | +30 | +0.9% | 199,200 |
| 2024/05/10 | 3,340 | 3,365 | 3,310 | 3,330 | -15 | -0.4% | 184,400 |
| 2024/05/09 | 3,300 | 3,380 | 3,280 | 3,345 | +45 | +1.4% | 128,400 |
| 2024/05/08 | 3,350 | 3,360 | 3,295 | 3,300 | -55 | -1.6% | 119,600 |
| 2024/05/07 | 3,320 | 3,370 | 3,290 | 3,355 | +90 | +2.8% | 204,100 |
| 2024/05/02 | 3,285 | 3,290 | 3,225 | 3,265 | -35 | -1.1% | 184,100 |
| 2024/05/01 | 3,290 | 3,320 | 3,275 | 3,300 | -30 | -0.9% | 131,600 |
| 2024/04/30 | 3,395 | 3,400 | 3,280 | 3,330 | -5 | -0.1% | 231,400 |
| 2024/04/26 | 3,300 | 3,355 | 3,275 | 3,335 | +25 | +0.8% | 200,000 |
| 2024/04/25 | 3,360 | 3,385 | 3,290 | 3,310 | -115 | -3.4% | 208,100 |
| 2024/04/24 | 3,410 | 3,435 | 3,370 | 3,425 | +55 | +1.6% | 130,600 |
| 2024/04/23 | 3,380 | 3,430 | 3,315 | 3,370 | ±0 | ±0% | 157,100 |
| 2024/04/22 | 3,350 | 3,385 | 3,300 | 3,370 | +45 | +1.4% | 184,200 |
| 2024/04/19 | 3,350 | 3,390 | 3,245 | 3,325 | -50 | -1.5% | 270,100 |
| 2024/04/18 | 3,360 | 3,440 | 3,355 | 3,375 | -15 | -0.4% | 118,300 |
| 2024/04/17 | 3,465 | 3,475 | 3,335 | 3,390 | -105 | -3% | 327,300 |
| 2024/04/16 | 3,525 | 3,535 | 3,465 | 3,495 | -65 | -1.8% | 157,000 |
| 2024/04/15 | 3,510 | 3,565 | 3,460 | 3,560 | +10 | +0.3% | 162,600 |
| 2024/04/12 | 3,575 | 3,600 | 3,515 | 3,550 | -10 | -0.3% | 163,700 |
| 2024/04/11 | 3,520 | 3,570 | 3,490 | 3,560 | -30 | -0.8% | 171,400 |
| 2024/04/10 | 3,560 | 3,615 | 3,535 | 3,590 | +35 | +1% | 187,100 |
| 2024/04/09 | 3,530 | 3,605 | 3,515 | 3,555 | +50 | +1.4% | 116,000 |
| 2024/04/08 | 3,530 | 3,560 | 3,485 | 3,505 | -30 | -0.8% | 167,200 |
| 2024/04/05 | 3,500 | 3,590 | 3,475 | 3,535 | +5 | +0.1% | 150,500 |
| 2024/04/04 | 3,540 | 3,565 | 3,485 | 3,530 | +10 | +0.3% | 167,000 |
| 2024/04/03 | 3,500 | 3,565 | 3,455 | 3,520 | -20 | -0.6% | 175,800 |
| 2024/04/02 | 3,590 | 3,605 | 3,515 | 3,540 | -50 | -1.4% | 201,800 |
| 2024/04/01 | 3,685 | 3,685 | 3,580 | 3,590 | -60 | -1.6% | 172,100 |
| 2024/03/29 | 3,525 | 3,650 | 3,520 | 3,650 | +125 | +3.5% | 239,500 |
| 2024/03/28 | 3,475 | 3,560 | 3,470 | 3,525 | -30 | -0.8% | 152,500 |
| 2024/03/27 | 3,535 | 3,600 | 3,495 | 3,555 | +20 | +0.6% | 151,700 |
| 2024/03/26 | 3,560 | 3,630 | 3,525 | 3,535 | -20 | -0.6% | 179,800 |
| 2024/03/25 | 3,585 | 3,600 | 3,550 | 3,555 | -40 | -1.1% | 218,300 |
| 2024/03/22 | 3,615 | 3,615 | 3,535 | 3,595 | -15 | -0.4% | 183,600 |
| 2024/03/21 | 3,600 | 3,625 | 3,575 | 3,610 | +10 | +0.3% | 215,500 |
| 2024/03/19 | 3,645 | 3,645 | 3,560 | 3,600 | -70 | -1.9% | 198,500 |
| 2024/03/18 | 3,680 | 3,720 | 3,635 | 3,670 | +50 | +1.4% | 289,400 |
251～
300
件表示中 / 4450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 | 245,900円 | +0.8% | +42.7% | 6.62% | 12.43倍 | 3.27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 |
| 乃村工 | 89,200円 | +3.2% | +6.0% | 3.81% | 14.21倍 | 1.83倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ナガワ | 605,000円 | +7.7% | +18.7% | 0.99% | 23.64倍 | 1.57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 | 113,100円 | +12.3% | +5.5% | 2.12% | 12.43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 | 295,000円 | +23.4% | +27.0% | 1.76% | 17.07倍 | 2.30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
