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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 308 | 315 | 308 | 312 | +4 | +1.3% | 5,106,000 |
| 2017/06/30 | 299 | 308 | 298 | 308 | +9 | +3% | 6,523,000 |
| 2017/06/29 | 300 | 303 | 296 | 299 | +1 | +0.3% | 5,318,000 |
| 2017/06/28 | 295 | 299 | 295 | 298 | +3 | +1% | 3,931,000 |
| 2017/06/27 | 290 | 296 | 290 | 295 | +5 | +1.7% | 2,961,000 |
| 2017/06/26 | 289 | 292 | 288 | 290 | +3 | +1% | 2,377,000 |
| 2017/06/23 | 288 | 290 | 286 | 287 | ±0 | ±0% | 2,907,000 |
| 2017/06/22 | 289 | 290 | 287 | 287 | -2 | -0.7% | 1,891,000 |
| 2017/06/21 | 290 | 291 | 288 | 289 | -2 | -0.7% | 2,579,000 |
| 2017/06/20 | 288 | 292 | 288 | 291 | +4 | +1.4% | 3,721,000 |
| 2017/06/19 | 290 | 291 | 286 | 287 | -2 | -0.7% | 3,163,000 |
| 2017/06/16 | 290 | 293 | 288 | 289 | -2 | -0.7% | 5,653,000 |
| 2017/06/15 | 286 | 292 | 286 | 291 | +3 | +1% | 6,094,000 |
| 2017/06/14 | 292 | 292 | 285 | 288 | -2 | -0.7% | 4,232,000 |
| 2017/06/13 | 289 | 291 | 286 | 290 | ±0 | ±0% | 3,737,000 |
| 2017/06/12 | 289 | 294 | 288 | 290 | +1 | +0.3% | 4,466,000 |
| 2017/06/09 | 287 | 291 | 286 | 289 | +3 | +1% | 3,910,000 |
| 2017/06/08 | 288 | 289 | 285 | 286 | -1 | -0.3% | 4,523,000 |
| 2017/06/07 | 287 | 289 | 285 | 287 | ±0 | ±0% | 3,551,000 |
| 2017/06/06 | 288 | 290 | 284 | 287 | -1 | -0.3% | 5,126,000 |
| 2017/06/05 | 295 | 295 | 287 | 288 | -8 | -2.7% | 5,896,000 |
| 2017/06/02 | 293 | 298 | 291 | 296 | +6 | +2.1% | 7,092,000 |
| 2017/06/01 | 286 | 295 | 285 | 290 | +2 | +0.7% | 5,248,000 |
| 2017/05/31 | 289 | 291 | 286 | 288 | -3 | -1% | 4,005,000 |
| 2017/05/30 | 289 | 293 | 286 | 291 | ±0 | ±0% | 3,824,000 |
| 2017/05/29 | 293 | 294 | 289 | 291 | -2 | -0.7% | 3,721,000 |
| 2017/05/26 | 295 | 296 | 292 | 293 | -1 | -0.3% | 4,267,000 |
| 2017/05/25 | 296 | 297 | 293 | 294 | -4 | -1.3% | 5,115,000 |
| 2017/05/24 | 299 | 301 | 296 | 298 | +2 | +0.7% | 3,206,000 |
| 2017/05/23 | 302 | 303 | 296 | 296 | -7 | -2.3% | 5,983,000 |
| 2017/05/22 | 305 | 305 | 299 | 303 | -4 | -1.3% | 5,152,000 |
| 2017/05/19 | 301 | 309 | 297 | 307 | +9 | +3% | 5,708,000 |
| 2017/05/18 | 300 | 304 | 297 | 298 | -10 | -3.2% | 6,439,000 |
| 2017/05/17 | 311 | 312 | 306 | 308 | -7 | -2.2% | 3,458,000 |
| 2017/05/16 | 319 | 319 | 312 | 315 | +2 | +0.6% | 4,845,000 |
| 2017/05/15 | 323 | 323 | 309 | 313 | -11 | -3.4% | 7,812,000 |
| 2017/05/12 | 320 | 325 | 316 | 324 | +1 | +0.3% | 5,450,000 |
| 2017/05/11 | 330 | 332 | 318 | 323 | +14 | +4.5% | 17,627,000 |
| 2017/05/10 | 306 | 317 | 306 | 309 | +4 | +1.3% | 7,035,000 |
| 2017/05/09 | 306 | 306 | 302 | 305 | -3 | -1% | 3,485,000 |
| 2017/05/08 | 312 | 313 | 307 | 308 | +1 | +0.3% | 4,835,000 |
| 2017/05/02 | 299 | 309 | 299 | 307 | +8 | +2.7% | 5,581,000 |
| 2017/05/01 | 296 | 299 | 295 | 299 | +3 | +1% | 1,660,000 |
| 2017/04/28 | 298 | 299 | 292 | 296 | -2 | -0.7% | 3,322,000 |
| 2017/04/27 | 298 | 301 | 295 | 298 | -4 | -1.3% | 3,908,000 |
| 2017/04/26 | 295 | 303 | 294 | 302 | +10 | +3.4% | 5,865,000 |
| 2017/04/25 | 287 | 294 | 286 | 292 | +5 | +1.7% | 3,690,000 |
| 2017/04/24 | 293 | 294 | 285 | 287 | -2 | -0.7% | 3,209,000 |
| 2017/04/21 | 287 | 289 | 283 | 289 | +7 | +2.5% | 2,498,000 |
| 2017/04/20 | 279 | 286 | 278 | 282 | +3 | +1.1% | 4,628,000 |
1951～
2000
件表示中 / 3730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 | 526,000円 | +4.1% | -18.7% | 3.04% | 11.90倍 | 0.82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 |
| ＤＯＷＡ | 470,400円 | +2.0% | -22.0% | 3.38% | 10.37倍 | 0.70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 | 506,200円 | -8.8% | -46.3% | 3.85% | 20.68倍 | 0.87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 | 760,000円 | +9.3% | +108.5% | 2.37% | 14.98倍 | 2.69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 | 182,100円 | -11.5% | +6.9% | 4.39% | 8.62倍 | 1.10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
