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 |
|---|---|---|---|---|---|---|---|
| 2025/10/08 | 1,645 | 1,695 | 1,645 | 1,693 | +48 | +2.9% | 658,900 |
| 2025/10/07 | 1,652 | 1,672 | 1,638 | 1,645 | +7 | +0.4% | 500,200 |
| 2025/10/06 | 1,663 | 1,671 | 1,616 | 1,638 | +28 | +1.7% | 414,700 |
| 2025/10/03 | 1,593 | 1,617 | 1,592 | 1,610 | +34 | +2.2% | 362,500 |
| 2025/10/02 | 1,567 | 1,592 | 1,564 | 1,576 | -6 | -0.4% | 424,200 |
| 2025/10/01 | 1,585 | 1,604 | 1,556 | 1,582 | -25 | -1.6% | 420,600 |
| 2025/09/30 | 1,614 | 1,621 | 1,577 | 1,607 | -3 | -0.2% | 486,500 |
| 2025/09/29 | 1,570 | 1,615 | 1,570 | 1,610 | -4,910 | -75.3% | 365,500 |
| 2025/09/26 | 6,450 | 6,520 | 6,430 | 6,520 | +130 | +2% | 121,200 |
| 2025/09/25 | 6,240 | 6,410 | 6,240 | 6,390 | +190 | +3.1% | 89,200 |
| 2025/09/24 | 6,200 | 6,200 | 6,120 | 6,200 | -20 | -0.3% | 85,000 |
| 2025/09/22 | 6,250 | 6,280 | 6,160 | 6,220 | -60 | -1% | 109,600 |
| 2025/09/19 | 6,310 | 6,350 | 6,220 | 6,280 | -30 | -0.5% | 123,900 |
| 2025/09/18 | 6,330 | 6,350 | 6,260 | 6,310 | -50 | -0.8% | 64,700 |
| 2025/09/17 | 6,410 | 6,470 | 6,310 | 6,360 | -110 | -1.7% | 99,100 |
| 2025/09/16 | 6,540 | 6,560 | 6,470 | 6,470 | -60 | -0.9% | 91,100 |
| 2025/09/12 | 6,470 | 6,560 | 6,450 | 6,530 | +100 | +1.6% | 111,900 |
| 2025/09/11 | 6,310 | 6,450 | 6,270 | 6,430 | +120 | +1.9% | 80,900 |
| 2025/09/10 | 6,390 | 6,390 | 6,290 | 6,310 | -10 | -0.2% | 81,900 |
| 2025/09/09 | 6,370 | 6,410 | 6,280 | 6,320 | -30 | -0.5% | 70,200 |
| 2025/09/08 | 6,350 | 6,400 | 6,290 | 6,350 | +30 | +0.5% | 111,600 |
| 2025/09/05 | 6,380 | 6,400 | 6,300 | 6,320 | -30 | -0.5% | 106,600 |
| 2025/09/04 | 6,260 | 6,360 | 6,260 | 6,350 | +90 | +1.4% | 101,900 |
| 2025/09/03 | 6,290 | 6,340 | 6,220 | 6,260 | -30 | -0.5% | 109,800 |
| 2025/09/02 | 6,240 | 6,290 | 6,190 | 6,290 | +120 | +1.9% | 97,100 |
| 2025/09/01 | 6,330 | 6,340 | 6,090 | 6,170 | -160 | -2.5% | 114,500 |
| 2025/08/29 | 6,250 | 6,340 | 6,180 | 6,330 | +120 | +1.9% | 194,600 |
| 2025/08/28 | 6,080 | 6,220 | 6,080 | 6,210 | +30 | +0.5% | 160,100 |
| 2025/08/27 | 6,100 | 6,250 | 6,060 | 6,180 | +260 | +4.4% | 237,200 |
| 2025/08/26 | 6,010 | 6,100 | 5,860 | 5,920 | -30 | -0.5% | 110,000 |
| 2025/08/25 | 5,910 | 6,060 | 5,910 | 5,950 | +60 | +1% | 94,200 |
| 2025/08/22 | 5,920 | 5,950 | 5,890 | 5,890 | +10 | +0.2% | 99,400 |
| 2025/08/21 | 5,920 | 5,930 | 5,870 | 5,880 | -40 | -0.7% | 70,000 |
| 2025/08/20 | 5,960 | 5,980 | 5,890 | 5,920 | -10 | -0.2% | 98,300 |
| 2025/08/19 | 5,940 | 5,990 | 5,930 | 5,930 | -10 | -0.2% | 84,500 |
| 2025/08/18 | 6,030 | 6,100 | 5,940 | 5,940 | -90 | -1.5% | 136,200 |
| 2025/08/15 | 5,820 | 6,120 | 5,810 | 6,030 | +160 | +2.7% | 229,300 |
| 2025/08/14 | 5,910 | 5,930 | 5,780 | 5,870 | ±0 | ±0% | 127,500 |
| 2025/08/13 | 5,870 | 5,970 | 5,830 | 5,870 | +20 | +0.3% | 140,000 |
| 2025/08/12 | 5,710 | 5,850 | 5,650 | 5,850 | +200 | +3.5% | 183,900 |
| 2025/08/08 | 5,560 | 5,750 | 5,550 | 5,650 | +100 | +1.8% | 172,300 |
| 2025/08/07 | 5,580 | 5,630 | 5,490 | 5,550 | -130 | -2.3% | 306,700 |
| 2025/08/06 | 6,070 | 6,250 | 5,580 | 5,680 | -390 | -6.4% | 454,200 |
| 2025/08/05 | 5,940 | 6,090 | 5,910 | 6,070 | +140 | +2.4% | 123,900 |
| 2025/08/04 | 5,910 | 5,950 | 5,840 | 5,930 | -50 | -0.8% | 108,400 |
| 2025/08/01 | 5,960 | 6,000 | 5,900 | 5,980 | ±0 | ±0% | 106,000 |
| 2025/07/31 | 5,880 | 6,020 | 5,850 | 5,980 | +130 | +2.2% | 143,300 |
| 2025/07/30 | 5,830 | 5,890 | 5,770 | 5,850 | +30 | +0.5% | 96,200 |
| 2025/07/29 | 5,820 | 5,880 | 5,710 | 5,820 | -60 | -1% | 137,000 |
| 2025/07/28 | 5,820 | 5,900 | 5,820 | 5,880 | +10 | +0.2% | 168,600 |
1～
50
件表示中 / 3799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 | 173,500円 | +4.1% | -18.7% | 2.31% | 15.70倍 | 1.08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 |
| 三菱マ | 297,050円 | -4.7% | -45.2% | 3.37% | 19.41倍 | 0.57倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 562,000円 | +2.0% | -22.0% | 2.83% | 12.39倍 | 0.84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 |
| ＳＷＣＣ | 788,000円 | +9.3% | +108.5% | 2.28% | 15.55倍 | 2.79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 | 226,500円 | -11.5% | +6.9% | 3.53% | 10.72倍 | 1.37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
