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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 5,130 | 5,150 | 5,020 | 5,080 | -10 | -0.2% | 114,100 |
| 2024/09/17 | 5,080 | 5,200 | 5,050 | 5,090 | +80 | +1.6% | 170,300 |
| 2024/09/13 | 5,030 | 5,070 | 4,995 | 5,010 | -40 | -0.8% | 162,600 |
| 2024/09/12 | 5,040 | 5,050 | 4,960 | 5,050 | +85 | +1.7% | 147,700 |
| 2024/09/11 | 5,020 | 5,070 | 4,920 | 4,965 | -135 | -2.6% | 162,200 |
| 2024/09/10 | 5,040 | 5,120 | 4,995 | 5,100 | +80 | +1.6% | 177,600 |
| 2024/09/09 | 4,835 | 5,040 | 4,835 | 5,020 | +95 | +1.9% | 234,000 |
| 2024/09/06 | 4,965 | 4,995 | 4,885 | 4,925 | -20 | -0.4% | 153,000 |
| 2024/09/05 | 4,955 | 5,060 | 4,920 | 4,945 | -25 | -0.5% | 168,600 |
| 2024/09/04 | 5,080 | 5,120 | 4,955 | 4,970 | -240 | -4.6% | 204,500 |
| 2024/09/03 | 5,150 | 5,220 | 5,140 | 5,210 | +120 | +2.4% | 195,200 |
| 2024/09/02 | 5,110 | 5,120 | 5,000 | 5,090 | +70 | +1.4% | 139,200 |
| 2024/08/30 | 4,920 | 5,070 | 4,920 | 5,020 | +105 | +2.1% | 307,500 |
| 2024/08/29 | 4,835 | 4,935 | 4,835 | 4,915 | +45 | +0.9% | 140,100 |
| 2024/08/28 | 4,905 | 4,915 | 4,825 | 4,870 | -50 | -1% | 217,500 |
| 2024/08/27 | 4,840 | 4,925 | 4,820 | 4,920 | +20 | +0.4% | 177,900 |
| 2024/08/26 | 4,940 | 4,970 | 4,875 | 4,900 | -10 | -0.2% | 150,100 |
| 2024/08/23 | 4,850 | 4,925 | 4,850 | 4,910 | +10 | +0.2% | 160,100 |
| 2024/08/22 | 4,910 | 4,930 | 4,880 | 4,900 | -10 | -0.2% | 147,500 |
| 2024/08/21 | 4,880 | 4,925 | 4,845 | 4,910 | -40 | -0.8% | 169,600 |
| 2024/08/20 | 4,920 | 4,970 | 4,860 | 4,950 | +100 | +2.1% | 278,100 |
| 2024/08/19 | 4,940 | 4,995 | 4,850 | 4,850 | -90 | -1.8% | 250,300 |
| 2024/08/16 | 4,615 | 4,990 | 4,600 | 4,940 | +425 | +9.4% | 593,000 |
| 2024/08/15 | 4,490 | 4,555 | 4,480 | 4,515 | +35 | +0.8% | 198,000 |
| 2024/08/14 | 4,445 | 4,510 | 4,395 | 4,480 | -35 | -0.8% | 286,500 |
| 2024/08/13 | 4,405 | 4,520 | 4,400 | 4,515 | +125 | +2.8% | 326,700 |
| 2024/08/09 | 4,260 | 4,460 | 4,165 | 4,390 | +245 | +5.9% | 649,400 |
| 2024/08/08 | 4,005 | 4,315 | 4,005 | 4,145 | +100 | +2.5% | 516,000 |
| 2024/08/07 | 3,885 | 4,220 | 3,810 | 4,045 | +95 | +2.4% | 1,106,800 |
| 2024/08/06 | 3,955 | 4,040 | 3,840 | 3,950 | +345 | +9.6% | 659,400 |
| 2024/08/05 | 3,575 | 3,665 | 3,530 | 3,605 | -320 | -8.2% | 742,700 |
| 2024/08/02 | 4,000 | 4,020 | 3,865 | 3,925 | -200 | -4.8% | 315,600 |
| 2024/08/01 | 4,285 | 4,300 | 4,090 | 4,125 | -165 | -3.8% | 421,300 |
| 2024/07/31 | 4,160 | 4,290 | 4,140 | 4,290 | +140 | +3.4% | 236,700 |
| 2024/07/30 | 4,155 | 4,175 | 4,120 | 4,150 | -5 | -0.1% | 218,200 |
| 2024/07/29 | 4,135 | 4,160 | 4,105 | 4,155 | +130 | +3.2% | 189,800 |
| 2024/07/26 | 4,015 | 4,080 | 3,970 | 4,025 | ±0 | ±0% | 191,000 |
| 2024/07/25 | 4,055 | 4,110 | 3,975 | 4,025 | -40 | -1% | 228,300 |
| 2024/07/24 | 4,025 | 4,135 | 4,015 | 4,065 | +40 | +1% | 337,900 |
| 2024/07/23 | 3,930 | 4,045 | 3,930 | 4,025 | +65 | +1.6% | 152,500 |
| 2024/07/22 | 3,920 | 4,005 | 3,890 | 3,960 | +20 | +0.5% | 233,300 |
| 2024/07/19 | 3,940 | 3,945 | 3,870 | 3,940 | -40 | -1% | 126,400 |
| 2024/07/18 | 4,095 | 4,135 | 3,980 | 3,980 | -45 | -1.1% | 300,800 |
| 2024/07/17 | 3,920 | 4,045 | 3,920 | 4,025 | +155 | +4% | 239,900 |
| 2024/07/16 | 3,875 | 3,885 | 3,810 | 3,870 | -15 | -0.4% | 170,800 |
| 2024/07/12 | 3,850 | 3,925 | 3,845 | 3,885 | -5 | -0.1% | 145,300 |
| 2024/07/11 | 3,855 | 3,890 | 3,840 | 3,890 | +75 | +2% | 130,400 |
| 2024/07/10 | 3,810 | 3,885 | 3,785 | 3,815 | -15 | -0.4% | 197,800 |
| 2024/07/09 | 3,790 | 3,835 | 3,750 | 3,830 | +45 | +1.2% | 183,200 |
| 2024/07/08 | 3,850 | 3,875 | 3,765 | 3,785 | -60 | -1.6% | 164,000 |
151～
200
件表示中 / 3692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 | 493,000円 | +10.9% | +118.5% | 3.04% | 8.58倍 | 0.76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 | 224,700円 | +28.5% | +9.1% | 4.45% | 7.93倍 | 0.44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 | 453,500円 | -2.4% | -6.1% | 3.31% | 9.00倍 | 0.69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 | 388,200円 | +9.8% | +53.9% | 4.25% | 3.89倍 | 0.71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 | 646,000円 | +9.4% | -14.0% | 1.86% | 19.10倍 | 2.42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 |
市場注目の銘柄
チャート関連のコラム
