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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 3,115 | 3,150 | 3,105 | 3,140 | -15 | -0.5% | 433,700 |
| 2017/11/09 | 3,190 | 3,235 | 3,105 | 3,155 | -15 | -0.5% | 753,400 |
| 2017/11/08 | 3,095 | 3,185 | 3,075 | 3,170 | +40 | +1.3% | 1,193,600 |
| 2017/11/07 | 3,070 | 3,150 | 3,060 | 3,130 | +70 | +2.3% | 1,009,500 |
| 2017/11/06 | 3,100 | 3,135 | 3,050 | 3,060 | -320 | -9.5% | 2,412,900 |
| 2017/11/02 | 3,350 | 3,400 | 3,345 | 3,380 | +50 | +1.5% | 633,900 |
| 2017/11/01 | 3,350 | 3,350 | 3,300 | 3,330 | +10 | +0.3% | 483,100 |
| 2017/10/31 | 3,300 | 3,335 | 3,260 | 3,320 | -25 | -0.7% | 589,600 |
| 2017/10/30 | 3,285 | 3,345 | 3,265 | 3,345 | +70 | +2.1% | 644,100 |
| 2017/10/27 | 3,275 | 3,285 | 3,250 | 3,275 | +20 | +0.6% | 355,100 |
| 2017/10/26 | 3,265 | 3,265 | 3,220 | 3,255 | -20 | -0.6% | 367,700 |
| 2017/10/25 | 3,290 | 3,340 | 3,255 | 3,275 | +15 | +0.5% | 653,600 |
| 2017/10/24 | 3,180 | 3,280 | 3,165 | 3,260 | +105 | +3.3% | 582,800 |
| 2017/10/23 | 3,190 | 3,200 | 3,145 | 3,155 | -5 | -0.2% | 416,500 |
| 2017/10/20 | 3,160 | 3,165 | 3,120 | 3,160 | +20 | +0.6% | 258,900 |
| 2017/10/19 | 3,155 | 3,165 | 3,135 | 3,140 | ±0 | ±0% | 390,900 |
| 2017/10/18 | 3,200 | 3,205 | 3,110 | 3,140 | -65 | -2% | 627,900 |
| 2017/10/17 | 3,280 | 3,320 | 3,195 | 3,205 | -60 | -1.8% | 497,400 |
| 2017/10/16 | 3,290 | 3,305 | 3,245 | 3,265 | +5 | +0.2% | 364,800 |
| 2017/10/13 | 3,255 | 3,290 | 3,245 | 3,260 | +15 | +0.5% | 367,700 |
| 2017/10/12 | 3,330 | 3,340 | 3,225 | 3,245 | -80 | -2.4% | 549,900 |
| 2017/10/11 | 3,380 | 3,390 | 3,290 | 3,325 | -50 | -1.5% | 729,600 |
| 2017/10/10 | 3,450 | 3,520 | 3,370 | 3,375 | +95 | +2.9% | 1,872,500 |
| 2017/10/06 | 3,260 | 3,310 | 3,260 | 3,280 | +20 | +0.6% | 303,400 |
| 2017/10/05 | 3,260 | 3,265 | 3,225 | 3,260 | -25 | -0.8% | 254,800 |
| 2017/10/04 | 3,265 | 3,320 | 3,260 | 3,285 | +40 | +1.2% | 630,800 |
| 2017/10/03 | 3,210 | 3,245 | 3,190 | 3,245 | +50 | +1.6% | 368,400 |
| 2017/10/02 | 3,215 | 3,225 | 3,165 | 3,195 | -10 | -0.3% | 289,700 |
| 2017/09/29 | 3,200 | 3,220 | 3,165 | 3,205 | -15 | -0.5% | 360,500 |
| 2017/09/28 | 3,220 | 3,235 | 3,175 | 3,220 | +5 | +0.2% | 348,900 |
| 2017/09/27 | 3,230 | 3,280 | 3,200 | 3,215 | +2,888 | +883.2% | 308,400 |
| 2017/09/26 | 327 | 329 | 320 | 327 | +2 | +0.6% | 4,228,000 |
| 2017/09/25 | 330 | 330 | 324 | 325 | -1 | -0.3% | 3,242,000 |
| 2017/09/22 | 325 | 326 | 316 | 326 | -3 | -0.9% | 5,884,000 |
| 2017/09/21 | 328 | 333 | 325 | 329 | +3 | +0.9% | 7,766,000 |
| 2017/09/20 | 315 | 326 | 314 | 326 | +3 | +0.9% | 7,311,000 |
| 2017/09/19 | 320 | 327 | 318 | 323 | +19 | +6.3% | 12,717,000 |
| 2017/09/15 | 301 | 306 | 300 | 304 | +6 | +2% | 5,135,000 |
| 2017/09/14 | 301 | 302 | 297 | 298 | -3 | -1% | 3,556,000 |
| 2017/09/13 | 296 | 303 | 296 | 301 | +6 | +2% | 7,235,000 |
| 2017/09/12 | 295 | 296 | 291 | 295 | +3 | +1% | 2,835,000 |
| 2017/09/11 | 291 | 295 | 288 | 292 | +4 | +1.4% | 4,611,000 |
| 2017/09/08 | 286 | 290 | 286 | 288 | +1 | +0.3% | 3,722,000 |
| 2017/09/07 | 288 | 290 | 285 | 287 | -2 | -0.7% | 4,986,000 |
| 2017/09/06 | 286 | 291 | 285 | 289 | ±0 | ±0% | 4,909,000 |
| 2017/09/05 | 292 | 295 | 287 | 289 | -4 | -1.4% | 4,156,000 |
| 2017/09/04 | 297 | 297 | 290 | 293 | -5 | -1.7% | 3,711,000 |
| 2017/09/01 | 298 | 300 | 295 | 298 | +1 | +0.3% | 4,935,000 |
| 2017/08/31 | 300 | 300 | 296 | 297 | -3 | -1% | 5,743,000 |
| 2017/08/30 | 301 | 301 | 297 | 300 | ±0 | ±0% | 5,093,000 |
1901～
1950
件表示中 / 3769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 | 595,000円 | +4.1% | -18.7% | 2.69% | 13.46倍 | 0.93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 | 256,800円 | -4.7% | -45.2% | 3.89% | 16.78倍 | 0.50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 | 521,800円 | +2.0% | -22.0% | 3.05% | 11.51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 | 834,000円 | +9.3% | +108.5% | 2.16% | 16.46倍 | 2.95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 | 203,100円 | -11.5% | +6.9% | 3.94% | 9.62倍 | 1.23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
