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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 256 | 262 | 251 | 260 | +7 | +2.8% | 1,787,000 |
| 2016/01/28 | 255 | 259 | 251 | 253 | -2 | -0.8% | 1,238,000 |
| 2016/01/27 | 254 | 256 | 248 | 255 | +10 | +4.1% | 1,237,000 |
| 2016/01/26 | 251 | 252 | 242 | 245 | -12 | -4.7% | 1,352,000 |
| 2016/01/25 | 252 | 261 | 248 | 257 | +13 | +5.3% | 2,636,000 |
| 2016/01/22 | 236 | 246 | 236 | 244 | +15 | +6.6% | 1,583,000 |
| 2016/01/21 | 230 | 243 | 228 | 229 | -6 | -2.6% | 1,746,000 |
| 2016/01/20 | 245 | 246 | 235 | 235 | -7 | -2.9% | 1,452,000 |
| 2016/01/19 | 236 | 243 | 234 | 242 | +5 | +2.1% | 1,377,000 |
| 2016/01/18 | 237 | 240 | 233 | 237 | -8 | -3.3% | 1,487,000 |
| 2016/01/15 | 249 | 252 | 242 | 245 | +1 | +0.4% | 1,319,000 |
| 2016/01/14 | 243 | 246 | 236 | 244 | -5 | -2% | 2,257,000 |
| 2016/01/13 | 253 | 255 | 245 | 249 | +3 | +1.2% | 1,979,000 |
| 2016/01/12 | 256 | 256 | 244 | 246 | -16 | -6.1% | 2,885,000 |
| 2016/01/08 | 266 | 268 | 261 | 262 | -7 | -2.6% | 1,813,000 |
| 2016/01/07 | 274 | 275 | 267 | 269 | -6 | -2.2% | 2,156,000 |
| 2016/01/06 | 276 | 280 | 271 | 275 | +1 | +0.4% | 2,287,000 |
| 2016/01/05 | 273 | 277 | 267 | 274 | -4 | -1.4% | 3,611,000 |
| 2016/01/04 | 283 | 288 | 276 | 278 | -7 | -2.5% | 1,425,000 |
| 2015/12/30 | 280 | 290 | 280 | 285 | +7 | +2.5% | 1,799,000 |
| 2015/12/29 | 276 | 279 | 269 | 278 | -5 | -1.8% | 2,552,000 |
| 2015/12/28 | 279 | 286 | 277 | 283 | +6 | +2.2% | 1,973,000 |
| 2015/12/25 | 287 | 292 | 273 | 277 | -11 | -3.8% | 2,085,000 |
| 2015/12/24 | 295 | 298 | 288 | 288 | -9 | -3% | 2,035,000 |
| 2015/12/22 | 298 | 301 | 295 | 297 | -1 | -0.3% | 2,544,000 |
| 2015/12/21 | 287 | 300 | 285 | 298 | +9 | +3.1% | 4,326,000 |
| 2015/12/18 | 287 | 298 | 287 | 289 | -2 | -0.7% | 2,587,000 |
| 2015/12/17 | 290 | 296 | 289 | 291 | +5 | +1.7% | 1,562,000 |
| 2015/12/16 | 282 | 289 | 280 | 286 | +8 | +2.9% | 1,471,000 |
| 2015/12/15 | 291 | 291 | 276 | 278 | -11 | -3.8% | 2,382,000 |
| 2015/12/14 | 286 | 291 | 283 | 289 | -5 | -1.7% | 2,377,000 |
| 2015/12/11 | 287 | 295 | 286 | 294 | +10 | +3.5% | 2,412,000 |
| 2015/12/10 | 290 | 293 | 284 | 284 | -8 | -2.7% | 1,771,000 |
| 2015/12/09 | 282 | 294 | 282 | 292 | +4 | +1.4% | 2,086,000 |
| 2015/12/08 | 291 | 292 | 285 | 288 | -4 | -1.4% | 1,316,000 |
| 2015/12/07 | 294 | 296 | 291 | 292 | ±0 | ±0% | 966,000 |
| 2015/12/04 | 297 | 300 | 289 | 292 | -5 | -1.7% | 2,257,000 |
| 2015/12/03 | 295 | 300 | 295 | 297 | -3 | -1% | 1,452,000 |
| 2015/12/02 | 300 | 302 | 296 | 300 | ±0 | ±0% | 1,526,000 |
| 2015/12/01 | 297 | 300 | 295 | 300 | +4 | +1.4% | 1,325,000 |
| 2015/11/30 | 295 | 299 | 294 | 296 | ±0 | ±0% | 1,896,000 |
| 2015/11/27 | 293 | 302 | 293 | 296 | +3 | +1% | 2,346,000 |
| 2015/11/26 | 293 | 294 | 291 | 293 | +2 | +0.7% | 1,419,000 |
| 2015/11/25 | 290 | 293 | 289 | 291 | +1 | +0.3% | 1,233,000 |
| 2015/11/24 | 286 | 290 | 283 | 290 | +7 | +2.5% | 1,708,000 |
| 2015/11/20 | 287 | 287 | 279 | 283 | -2 | -0.7% | 1,619,000 |
| 2015/11/19 | 282 | 287 | 278 | 285 | +9 | +3.3% | 2,447,000 |
| 2015/11/18 | 282 | 282 | 273 | 276 | -6 | -2.1% | 2,381,000 |
| 2015/11/17 | 278 | 284 | 276 | 282 | +11 | +4.1% | 2,793,000 |
| 2015/11/16 | 265 | 274 | 264 | 271 | -2 | -0.7% | 1,498,000 |
2301～
2350
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
