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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/25 | 5,800 | 5,890 | 5,720 | 5,870 | ±0 | ±0% | 194,500 |
| 2025/07/24 | 5,620 | 5,890 | 5,580 | 5,870 | +400 | +7.3% | 278,500 |
| 2025/07/23 | 5,450 | 5,520 | 5,440 | 5,470 | +90 | +1.7% | 225,200 |
| 2025/07/22 | 5,380 | 5,390 | 5,310 | 5,380 | +30 | +0.6% | 116,700 |
| 2025/07/18 | 5,360 | 5,390 | 5,310 | 5,350 | +30 | +0.6% | 76,000 |
| 2025/07/17 | 5,330 | 5,350 | 5,310 | 5,320 | -20 | -0.4% | 54,100 |
| 2025/07/16 | 5,410 | 5,410 | 5,330 | 5,340 | -50 | -0.9% | 60,000 |
| 2025/07/15 | 5,400 | 5,400 | 5,350 | 5,390 | -30 | -0.6% | 88,800 |
| 2025/07/14 | 5,450 | 5,480 | 5,400 | 5,420 | -30 | -0.6% | 80,800 |
| 2025/07/11 | 5,430 | 5,530 | 5,420 | 5,450 | +70 | +1.3% | 141,300 |
| 2025/07/10 | 5,370 | 5,390 | 5,330 | 5,380 | +40 | +0.7% | 131,000 |
| 2025/07/09 | 5,350 | 5,380 | 5,320 | 5,340 | +20 | +0.4% | 104,900 |
| 2025/07/08 | 5,280 | 5,340 | 5,260 | 5,320 | +30 | +0.6% | 114,900 |
| 2025/07/07 | 5,340 | 5,350 | 5,260 | 5,290 | +10 | +0.2% | 89,300 |
| 2025/07/04 | 5,340 | 5,340 | 5,260 | 5,280 | -60 | -1.1% | 66,000 |
| 2025/07/03 | 5,290 | 5,340 | 5,260 | 5,340 | +50 | +0.9% | 106,000 |
| 2025/07/02 | 5,200 | 5,310 | 5,190 | 5,290 | +50 | +1% | 112,400 |
| 2025/07/01 | 5,250 | 5,250 | 5,140 | 5,240 | -40 | -0.8% | 143,000 |
| 2025/06/30 | 5,310 | 5,340 | 5,260 | 5,280 | +20 | +0.4% | 137,200 |
| 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 |
1～
50
件表示中 / 3768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 | 589,000円 | +4.1% | -18.7% | 2.72% | 13.33倍 | 0.92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 | 252,700円 | -4.7% | -45.2% | 3.96% | 16.51倍 | 0.49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 | 519,500円 | +2.0% | -22.0% | 3.06% | 11.46倍 | 0.78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 | 807,000円 | +9.3% | +108.5% | 2.23% | 15.93倍 | 2.86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 | 201,500円 | -11.5% | +6.9% | 3.97% | 9.54倍 | 1.22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
