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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 4,965 | 4,980 | 4,825 | 4,845 | -225 | -4.4% | 194,600 |
| 2025/03/27 | 5,150 | 5,150 | 5,060 | 5,070 | -110 | -2.1% | 117,400 |
| 2025/03/26 | 5,210 | 5,210 | 5,140 | 5,180 | +30 | +0.6% | 108,200 |
| 2025/03/25 | 5,140 | 5,160 | 5,060 | 5,150 | +10 | +0.2% | 113,700 |
| 2025/03/24 | 5,250 | 5,260 | 5,130 | 5,140 | -100 | -1.9% | 134,400 |
| 2025/03/21 | 5,360 | 5,430 | 5,220 | 5,240 | -150 | -2.8% | 155,400 |
| 2025/03/19 | 5,370 | 5,430 | 5,370 | 5,390 | -50 | -0.9% | 102,100 |
| 2025/03/18 | 5,340 | 5,470 | 5,320 | 5,440 | +110 | +2.1% | 125,500 |
| 2025/03/17 | 5,300 | 5,360 | 5,210 | 5,330 | +50 | +0.9% | 144,800 |
| 2025/03/14 | 5,260 | 5,310 | 5,250 | 5,280 | +10 | +0.2% | 74,300 |
| 2025/03/13 | 5,350 | 5,390 | 5,230 | 5,270 | -10 | -0.2% | 137,100 |
| 2025/03/12 | 5,100 | 5,360 | 5,080 | 5,280 | +210 | +4.1% | 197,900 |
| 2025/03/11 | 5,020 | 5,070 | 4,980 | 5,070 | -90 | -1.7% | 169,700 |
| 2025/03/10 | 5,150 | 5,210 | 5,140 | 5,160 | -60 | -1.1% | 140,100 |
| 2025/03/07 | 5,230 | 5,300 | 5,150 | 5,220 | -50 | -0.9% | 93,000 |
| 2025/03/06 | 5,350 | 5,370 | 5,240 | 5,270 | +40 | +0.8% | 96,000 |
| 2025/03/05 | 5,240 | 5,260 | 5,160 | 5,230 | -10 | -0.2% | 162,000 |
| 2025/03/04 | 5,240 | 5,290 | 5,200 | 5,240 | -50 | -0.9% | 143,500 |
| 2025/03/03 | 5,220 | 5,340 | 5,210 | 5,290 | +90 | +1.7% | 239,700 |
| 2025/02/28 | 5,160 | 5,220 | 5,090 | 5,200 | +90 | +1.8% | 178,600 |
| 2025/02/27 | 5,060 | 5,170 | 5,040 | 5,110 | +80 | +1.6% | 144,500 |
| 2025/02/26 | 5,050 | 5,070 | 4,975 | 5,030 | -30 | -0.6% | 231,700 |
| 2025/02/25 | 4,920 | 5,130 | 4,820 | 5,060 | +60 | +1.2% | 208,600 |
| 2025/02/21 | 4,995 | 5,070 | 4,940 | 5,000 | -10 | -0.2% | 188,400 |
| 2025/02/20 | 5,170 | 5,230 | 5,010 | 5,010 | -160 | -3.1% | 189,600 |
| 2025/02/19 | 4,960 | 5,200 | 4,955 | 5,170 | +280 | +5.7% | 311,800 |
| 2025/02/18 | 4,930 | 4,940 | 4,805 | 4,890 | -55 | -1.1% | 226,100 |
| 2025/02/17 | 5,190 | 5,230 | 4,945 | 4,945 | -205 | -4% | 141,300 |
| 2025/02/14 | 5,350 | 5,360 | 5,120 | 5,150 | -200 | -3.7% | 214,800 |
| 2025/02/13 | 5,110 | 5,350 | 5,070 | 5,350 | +320 | +6.4% | 564,400 |
| 2025/02/12 | 5,260 | 5,270 | 4,980 | 5,030 | -190 | -3.6% | 179,800 |
| 2025/02/10 | 5,160 | 5,250 | 5,130 | 5,220 | -40 | -0.8% | 172,200 |
| 2025/02/07 | 5,260 | 5,300 | 5,230 | 5,260 | +40 | +0.8% | 95,100 |
| 2025/02/06 | 5,230 | 5,270 | 5,220 | 5,220 | -10 | -0.2% | 69,300 |
| 2025/02/05 | 5,240 | 5,270 | 5,200 | 5,230 | +50 | +1% | 139,800 |
| 2025/02/04 | 5,250 | 5,290 | 5,110 | 5,180 | -50 | -1% | 216,700 |
| 2025/02/03 | 5,300 | 5,340 | 5,230 | 5,230 | -120 | -2.2% | 174,500 |
| 2025/01/31 | 5,320 | 5,370 | 5,300 | 5,350 | +10 | +0.2% | 77,600 |
| 2025/01/30 | 5,270 | 5,350 | 5,250 | 5,340 | +70 | +1.3% | 132,200 |
| 2025/01/29 | 5,160 | 5,310 | 5,160 | 5,270 | +40 | +0.8% | 158,900 |
| 2025/01/28 | 5,110 | 5,280 | 5,110 | 5,230 | +90 | +1.8% | 329,500 |
| 2025/01/27 | 5,160 | 5,190 | 5,120 | 5,140 | +20 | +0.4% | 93,800 |
| 2025/01/24 | 5,110 | 5,170 | 5,070 | 5,120 | +20 | +0.4% | 93,900 |
| 2025/01/23 | 5,080 | 5,130 | 5,030 | 5,100 | ±0 | ±0% | 94,400 |
| 2025/01/22 | 5,060 | 5,120 | 4,995 | 5,100 | +115 | +2.3% | 151,600 |
| 2025/01/21 | 4,995 | 5,020 | 4,955 | 4,985 | +15 | +0.3% | 69,500 |
| 2025/01/20 | 4,975 | 5,040 | 4,925 | 4,970 | -5 | -0.1% | 68,500 |
| 2025/01/17 | 4,920 | 5,010 | 4,915 | 4,975 | -45 | -0.9% | 90,600 |
| 2025/01/16 | 4,985 | 5,080 | 4,985 | 5,020 | +55 | +1.1% | 85,900 |
| 2025/01/15 | 4,970 | 5,030 | 4,930 | 4,965 | ±0 | ±0% | 169,300 |
101～
150
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
