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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 5,140 | 5,150 | 4,915 | 4,965 | -275 | -5.2% | 257,700 |
| 2025/01/10 | 5,060 | 5,290 | 5,010 | 5,240 | +140 | +2.7% | 134,700 |
| 2025/01/09 | 5,110 | 5,120 | 5,050 | 5,100 | -30 | -0.6% | 140,600 |
| 2025/01/08 | 5,200 | 5,200 | 5,110 | 5,130 | -20 | -0.4% | 145,700 |
| 2025/01/07 | 5,230 | 5,230 | 5,120 | 5,150 | -70 | -1.3% | 101,500 |
| 2025/01/06 | 5,370 | 5,420 | 5,200 | 5,220 | -110 | -2.1% | 103,900 |
| 2024/12/30 | 5,340 | 5,350 | 5,270 | 5,330 | +10 | +0.2% | 84,700 |
| 2024/12/27 | 5,340 | 5,350 | 5,290 | 5,320 | +10 | +0.2% | 67,300 |
| 2024/12/26 | 5,210 | 5,310 | 5,160 | 5,310 | +110 | +2.1% | 101,600 |
| 2024/12/25 | 5,200 | 5,200 | 5,110 | 5,200 | -20 | -0.4% | 73,400 |
| 2024/12/24 | 5,170 | 5,220 | 5,160 | 5,220 | ±0 | ±0% | 64,200 |
| 2024/12/23 | 5,230 | 5,240 | 5,190 | 5,220 | +30 | +0.6% | 73,400 |
| 2024/12/20 | 5,270 | 5,270 | 5,150 | 5,190 | -40 | -0.8% | 148,200 |
| 2024/12/19 | 5,190 | 5,260 | 5,170 | 5,230 | -40 | -0.8% | 111,400 |
| 2024/12/18 | 5,400 | 5,400 | 5,240 | 5,270 | -90 | -1.7% | 74,000 |
| 2024/12/17 | 5,400 | 5,400 | 5,320 | 5,360 | -40 | -0.7% | 90,100 |
| 2024/12/16 | 5,400 | 5,490 | 5,360 | 5,400 | +30 | +0.6% | 115,600 |
| 2024/12/13 | 5,260 | 5,380 | 5,250 | 5,370 | +80 | +1.5% | 117,300 |
| 2024/12/12 | 5,250 | 5,340 | 5,170 | 5,290 | +120 | +2.3% | 105,600 |
| 2024/12/11 | 5,170 | 5,190 | 5,100 | 5,170 | -80 | -1.5% | 119,700 |
| 2024/12/10 | 5,300 | 5,370 | 5,230 | 5,250 | ±0 | ±0% | 78,100 |
| 2024/12/09 | 5,300 | 5,300 | 5,190 | 5,250 | -20 | -0.4% | 111,700 |
| 2024/12/06 | 5,330 | 5,350 | 5,240 | 5,270 | -70 | -1.3% | 106,300 |
| 2024/12/05 | 5,470 | 5,470 | 5,330 | 5,340 | -120 | -2.2% | 76,700 |
| 2024/12/04 | 5,520 | 5,550 | 5,420 | 5,460 | -60 | -1.1% | 60,000 |
| 2024/12/03 | 5,460 | 5,530 | 5,460 | 5,520 | +70 | +1.3% | 81,500 |
| 2024/12/02 | 5,320 | 5,470 | 5,320 | 5,450 | +60 | +1.1% | 67,100 |
| 2024/11/29 | 5,440 | 5,440 | 5,350 | 5,390 | +10 | +0.2% | 53,500 |
| 2024/11/28 | 5,360 | 5,400 | 5,340 | 5,380 | +20 | +0.4% | 90,500 |
| 2024/11/27 | 5,520 | 5,530 | 5,280 | 5,360 | -200 | -3.6% | 149,500 |
| 2024/11/26 | 5,510 | 5,570 | 5,470 | 5,560 | +40 | +0.7% | 88,200 |
| 2024/11/25 | 5,600 | 5,610 | 5,470 | 5,520 | -80 | -1.4% | 112,100 |
| 2024/11/22 | 5,470 | 5,610 | 5,440 | 5,600 | +150 | +2.8% | 115,700 |
| 2024/11/21 | 5,550 | 5,590 | 5,410 | 5,450 | -100 | -1.8% | 141,600 |
| 2024/11/20 | 5,570 | 5,630 | 5,520 | 5,550 | -60 | -1.1% | 127,900 |
| 2024/11/19 | 5,680 | 5,690 | 5,500 | 5,610 | -20 | -0.4% | 179,600 |
| 2024/11/18 | 5,550 | 5,750 | 5,450 | 5,630 | +190 | +3.5% | 298,300 |
| 2024/11/15 | 5,520 | 5,630 | 5,400 | 5,440 | +20 | +0.4% | 258,300 |
| 2024/11/14 | 5,150 | 5,480 | 5,130 | 5,420 | +270 | +5.2% | 312,300 |
| 2024/11/13 | 5,180 | 5,260 | 5,120 | 5,150 | -60 | -1.2% | 163,200 |
| 2024/11/12 | 5,180 | 5,330 | 5,170 | 5,210 | +90 | +1.8% | 193,200 |
| 2024/11/11 | 4,965 | 5,140 | 4,930 | 5,120 | +110 | +2.2% | 130,600 |
| 2024/11/08 | 5,000 | 5,200 | 4,905 | 5,010 | -90 | -1.8% | 413,600 |
| 2024/11/07 | 4,975 | 5,160 | 4,885 | 5,100 | +195 | +4% | 353,300 |
| 2024/11/06 | 4,800 | 4,915 | 4,775 | 4,905 | +150 | +3.2% | 180,000 |
| 2024/11/05 | 4,815 | 4,840 | 4,735 | 4,755 | -75 | -1.6% | 182,900 |
| 2024/11/01 | 5,010 | 5,010 | 4,815 | 4,830 | -230 | -4.5% | 159,600 |
| 2024/10/31 | 5,070 | 5,080 | 5,000 | 5,060 | +40 | +0.8% | 88,100 |
| 2024/10/30 | 5,080 | 5,110 | 4,995 | 5,020 | -50 | -1% | 181,900 |
| 2024/10/29 | 5,070 | 5,090 | 5,030 | 5,070 | +40 | +0.8% | 65,900 |
151～
200
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
