ＵＡＣＪ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 5,240 | 5,270 | 5,180 | 5,260 | +70 | +1.3% | 129,400 |
| 2025/06/26 | 5,120 | 5,190 | 5,080 | 5,190 | +100 | +2% | 128,600 |
| 2025/06/25 | 4,990 | 5,090 | 4,960 | 5,090 | +95 | +1.9% | 91,900 |
| 2025/06/24 | 4,995 | 5,020 | 4,945 | 4,995 | +55 | +1.1% | 100,600 |
| 2025/06/23 | 4,935 | 4,965 | 4,865 | 4,940 | +15 | +0.3% | 89,500 |
| 2025/06/20 | 4,965 | 5,020 | 4,895 | 4,925 | -25 | -0.5% | 527,400 |
| 2025/06/19 | 4,945 | 4,970 | 4,910 | 4,950 | +60 | +1.2% | 101,400 |
| 2025/06/18 | 4,900 | 4,925 | 4,860 | 4,890 | +10 | +0.2% | 165,000 |
| 2025/06/17 | 4,850 | 4,910 | 4,835 | 4,880 | +30 | +0.6% | 150,500 |
| 2025/06/16 | 4,895 | 4,915 | 4,845 | 4,850 | +15 | +0.3% | 132,900 |
| 2025/06/13 | 4,830 | 4,875 | 4,800 | 4,835 | -30 | -0.6% | 155,900 |
| 2025/06/12 | 4,865 | 4,905 | 4,835 | 4,865 | -15 | -0.3% | 130,500 |
| 2025/06/11 | 4,835 | 4,910 | 4,785 | 4,880 | +65 | +1.3% | 166,900 |
| 2025/06/10 | 4,900 | 4,925 | 4,815 | 4,815 | -110 | -2.2% | 153,900 |
| 2025/06/09 | 5,000 | 5,000 | 4,910 | 4,925 | -65 | -1.3% | 55,400 |
| 2025/06/06 | 4,935 | 4,990 | 4,930 | 4,990 | +70 | +1.4% | 86,400 |
| 2025/06/05 | 5,000 | 5,010 | 4,895 | 4,920 | -80 | -1.6% | 91,600 |
| 2025/06/04 | 4,980 | 5,030 | 4,965 | 5,000 | +30 | +0.6% | 71,600 |
| 2025/06/03 | 5,100 | 5,110 | 4,925 | 4,970 | -100 | -2% | 183,400 |
| 2025/06/02 | 4,870 | 5,100 | 4,855 | 5,070 | +185 | +3.8% | 209,500 |
| 2025/05/30 | 4,910 | 4,945 | 4,845 | 4,885 | -65 | -1.3% | 286,100 |
| 2025/05/29 | 4,895 | 5,020 | 4,860 | 4,950 | +110 | +2.3% | 220,400 |
| 2025/05/28 | 4,920 | 4,950 | 4,830 | 4,840 | -55 | -1.1% | 110,300 |
| 2025/05/27 | 4,940 | 4,945 | 4,865 | 4,895 | -35 | -0.7% | 74,500 |
| 2025/05/26 | 4,890 | 4,965 | 4,850 | 4,930 | +60 | +1.2% | 107,000 |
| 2025/05/23 | 4,835 | 4,930 | 4,815 | 4,870 | +55 | +1.1% | 142,800 |
| 2025/05/22 | 4,835 | 4,885 | 4,755 | 4,815 | -80 | -1.6% | 187,700 |
| 2025/05/21 | 4,855 | 4,930 | 4,845 | 4,895 | +45 | +0.9% | 116,900 |
| 2025/05/20 | 4,925 | 4,940 | 4,850 | 4,850 | -50 | -1% | 107,700 |
| 2025/05/19 | 4,940 | 5,030 | 4,875 | 4,900 | -30 | -0.6% | 168,900 |
| 2025/05/16 | 4,810 | 4,990 | 4,810 | 4,930 | +65 | +1.3% | 207,300 |
| 2025/05/15 | 4,880 | 4,960 | 4,810 | 4,865 | -20 | -0.4% | 193,500 |
| 2025/05/14 | 4,870 | 4,930 | 4,680 | 4,885 | +20 | +0.4% | 264,100 |
| 2025/05/13 | 5,040 | 5,060 | 4,455 | 4,865 | -125 | -2.5% | 415,600 |
| 2025/05/12 | 4,850 | 5,000 | 4,850 | 4,990 | +140 | +2.9% | 145,300 |
| 2025/05/09 | 4,890 | 4,930 | 4,850 | 4,850 | +5 | +0.1% | 89,900 |
| 2025/05/08 | 4,835 | 4,885 | 4,800 | 4,845 | -10 | -0.2% | 81,800 |
| 2025/05/07 | 4,895 | 4,905 | 4,855 | 4,855 | -75 | -1.5% | 105,500 |
| 2025/05/02 | 4,950 | 4,995 | 4,905 | 4,930 | +15 | +0.3% | 172,300 |
| 2025/05/01 | 4,810 | 4,920 | 4,810 | 4,915 | +100 | +2.1% | 202,300 |
| 2025/04/30 | 4,840 | 4,865 | 4,780 | 4,815 | +35 | +0.7% | 167,400 |
| 2025/04/28 | 4,755 | 4,800 | 4,725 | 4,780 | +40 | +0.8% | 253,000 |
| 2025/04/25 | 4,740 | 4,755 | 4,690 | 4,740 | +30 | +0.6% | 92,500 |
| 2025/04/24 | 4,735 | 4,805 | 4,700 | 4,710 | ±0 | ±0% | 115,800 |
| 2025/04/23 | 4,730 | 4,755 | 4,680 | 4,710 | +50 | +1.1% | 161,200 |
| 2025/04/22 | 4,595 | 4,680 | 4,595 | 4,660 | +105 | +2.3% | 143,000 |
| 2025/04/21 | 4,545 | 4,575 | 4,535 | 4,555 | -15 | -0.3% | 92,800 |
| 2025/04/18 | 4,530 | 4,600 | 4,530 | 4,570 | +40 | +0.9% | 89,700 |
| 2025/04/17 | 4,465 | 4,570 | 4,440 | 4,530 | +80 | +1.8% | 152,800 |
| 2025/04/16 | 4,490 | 4,530 | 4,430 | 4,450 | -10 | -0.2% | 146,900 |
1～
50
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「ＵＡＣＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＡＣＪ | 526,000円 | +4.1% | -18.7% | 3.04% | 11.90倍 | 0.82倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＤＯＷＡ | 470,400円 | +2.0% | -22.0% | 3.38% | 10.37倍 | 0.70倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三井金 | 506,200円 | -8.8% | -46.3% | 3.85% | 20.68倍 | 0.87倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＳＷＣＣ | 760,000円 | +9.3% | +108.5% | 2.37% | 14.98倍 | 2.69倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＡＲＥＨＤ | 182,100円 | -11.5% | +6.9% | 4.39% | 8.62倍 | 1.10倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
市場注目の銘柄
チャート関連のコラム
