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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,693 | 2,743 | 2,652 | 2,740 | -219 | -7.4% | 1,180,800 |
| 2024/08/09 | 2,893 | 3,020 | 2,890 | 2,959 | +116 | +4.1% | 592,000 |
| 2024/08/08 | 2,800 | 2,903 | 2,759 | 2,843 | +38 | +1.4% | 415,800 |
| 2024/08/07 | 2,828 | 2,960 | 2,787 | 2,805 | -73 | -2.5% | 595,900 |
| 2024/08/06 | 2,778 | 2,878 | 2,768 | 2,878 | +500 | +21% | 678,600 |
| 2024/08/05 | 2,650 | 2,695 | 2,377 | 2,378 | -496 | -17.3% | 865,600 |
| 2024/08/02 | 2,866 | 2,965 | 2,842 | 2,874 | -186 | -6.1% | 470,000 |
| 2024/08/01 | 3,205 | 3,205 | 3,030 | 3,060 | -205 | -6.3% | 455,500 |
| 2024/07/31 | 3,190 | 3,265 | 3,160 | 3,265 | +65 | +2% | 200,300 |
| 2024/07/30 | 3,200 | 3,210 | 3,155 | 3,200 | -30 | -0.9% | 126,500 |
| 2024/07/29 | 3,170 | 3,230 | 3,130 | 3,230 | +125 | +4% | 155,800 |
| 2024/07/26 | 3,110 | 3,155 | 3,080 | 3,105 | -5 | -0.2% | 136,400 |
| 2024/07/25 | 3,125 | 3,140 | 3,045 | 3,110 | -30 | -1% | 282,200 |
| 2024/07/24 | 3,230 | 3,240 | 3,125 | 3,140 | -110 | -3.4% | 352,200 |
| 2024/07/23 | 3,290 | 3,305 | 3,235 | 3,250 | +10 | +0.3% | 167,600 |
| 2024/07/22 | 3,280 | 3,310 | 3,230 | 3,240 | -20 | -0.6% | 204,600 |
| 2024/07/19 | 3,290 | 3,340 | 3,235 | 3,260 | -40 | -1.2% | 232,700 |
| 2024/07/18 | 3,325 | 3,375 | 3,300 | 3,300 | -80 | -2.4% | 258,800 |
| 2024/07/17 | 3,435 | 3,460 | 3,370 | 3,380 | -20 | -0.6% | 229,400 |
| 2024/07/16 | 3,440 | 3,470 | 3,385 | 3,400 | -25 | -0.7% | 238,600 |
| 2024/07/12 | 3,275 | 3,435 | 3,275 | 3,425 | +170 | +5.2% | 382,300 |
| 2024/07/11 | 3,260 | 3,260 | 3,220 | 3,255 | +15 | +0.5% | 162,900 |
| 2024/07/10 | 3,285 | 3,300 | 3,220 | 3,240 | -85 | -2.6% | 324,200 |
| 2024/07/09 | 3,345 | 3,375 | 3,295 | 3,325 | ±0 | ±0% | 181,800 |
| 2024/07/08 | 3,310 | 3,345 | 3,285 | 3,325 | +10 | +0.3% | 200,800 |
| 2024/07/05 | 3,365 | 3,385 | 3,290 | 3,315 | -50 | -1.5% | 445,200 |
| 2024/07/04 | 3,520 | 3,520 | 3,365 | 3,365 | -155 | -4.4% | 662,200 |
| 2024/07/03 | 3,415 | 3,525 | 3,415 | 3,520 | +95 | +2.8% | 536,900 |
| 2024/07/02 | 3,350 | 3,445 | 3,335 | 3,425 | +75 | +2.2% | 530,800 |
| 2024/07/01 | 3,320 | 3,445 | 3,320 | 3,350 | +95 | +2.9% | 987,300 |
| 2024/06/28 | 3,250 | 3,290 | 3,225 | 3,255 | +25 | +0.8% | 277,100 |
| 2024/06/27 | 3,215 | 3,255 | 3,205 | 3,230 | +10 | +0.3% | 285,600 |
| 2024/06/26 | 3,240 | 3,265 | 3,195 | 3,220 | +5 | +0.2% | 288,600 |
| 2024/06/25 | 3,170 | 3,260 | 3,150 | 3,215 | +105 | +3.4% | 493,800 |
| 2024/06/24 | 3,120 | 3,160 | 3,080 | 3,110 | +45 | +1.5% | 439,200 |
| 2024/06/21 | 3,100 | 3,165 | 3,055 | 3,065 | +25 | +0.8% | 516,000 |
| 2024/06/20 | 2,993 | 3,075 | 2,976 | 3,040 | +35 | +1.2% | 347,800 |
| 2024/06/19 | 2,949 | 3,045 | 2,947 | 3,005 | +95 | +3.3% | 378,100 |
| 2024/06/18 | 2,870 | 2,940 | 2,870 | 2,910 | +71 | +2.5% | 313,900 |
| 2024/06/17 | 2,847 | 2,863 | 2,805 | 2,839 | +19 | +0.7% | 262,800 |
| 2024/06/14 | 2,779 | 2,822 | 2,744 | 2,820 | -9 | -0.3% | 541,800 |
| 2024/06/13 | 2,828 | 2,848 | 2,803 | 2,829 | -28 | -1% | 455,100 |
| 2024/06/12 | 2,902 | 2,948 | 2,857 | 2,857 | -47 | -1.6% | 336,300 |
| 2024/06/11 | 2,937 | 2,937 | 2,871 | 2,904 | -33 | -1.1% | 444,200 |
| 2024/06/10 | 2,900 | 2,947 | 2,887 | 2,937 | +22 | +0.8% | 279,800 |
| 2024/06/07 | 2,882 | 2,936 | 2,880 | 2,915 | +22 | +0.8% | 233,700 |
| 2024/06/06 | 2,948 | 2,971 | 2,862 | 2,893 | -46 | -1.6% | 346,300 |
| 2024/06/05 | 2,994 | 3,010 | 2,898 | 2,939 | -76 | -2.5% | 247,400 |
| 2024/06/04 | 3,010 | 3,050 | 2,990 | 3,015 | ±0 | ±0% | 286,200 |
| 2024/06/03 | 3,020 | 3,040 | 2,981 | 3,015 | +5 | +0.2% | 238,800 |
251～
300
件表示中 / 4501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 | 272,000円 | +0.8% | +42.7% | 5.98% | 13.53倍 | 3.55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 |
| ニシオＨＤ | 416,000円 | +4.5% | +2.3% | 3.08% | 9.78倍 | 0.85倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 日管財ＨＤ | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.54倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ナガワ | 668,000円 | +7.7% | +18.7% | 1.50% | 26.10倍 | 1.74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 |
| ベル２４ＨＤ | 135,300円 | +4.5% | +4.7% | 4.43% | 12.42倍 | 1.43倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
市場注目の銘柄
チャート関連のコラム
