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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/13 | 270 | 275 | 263 | 273 | -1 | -0.4% | 2,448,000 |
| 2015/11/12 | 270 | 276 | 269 | 274 | +2 | +0.7% | 1,758,000 |
| 2015/11/11 | 278 | 278 | 269 | 272 | -6 | -2.2% | 1,659,000 |
| 2015/11/10 | 270 | 280 | 268 | 278 | +3 | +1.1% | 2,448,000 |
| 2015/11/09 | 273 | 278 | 271 | 275 | -5 | -1.8% | 4,819,000 |
| 2015/11/06 | 267 | 283 | 265 | 280 | +16 | +6.1% | 10,523,000 |
| 2015/11/05 | 259 | 266 | 257 | 264 | +20 | +8.2% | 8,138,000 |
| 2015/11/04 | 238 | 249 | 238 | 244 | +10 | +4.3% | 4,919,000 |
| 2015/11/02 | 233 | 236 | 227 | 234 | -2 | -0.8% | 1,904,000 |
| 2015/10/30 | 238 | 239 | 230 | 236 | -1 | -0.4% | 1,584,000 |
| 2015/10/29 | 242 | 245 | 233 | 237 | +7 | +3% | 6,585,000 |
| 2015/10/28 | 233 | 233 | 228 | 230 | ±0 | ±0% | 1,563,000 |
2351～
2400
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 | 599,000円 | +4.1% | -18.7% | 2.67% | 13.56倍 | 0.94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 | 256,000円 | -4.7% | -45.2% | 3.91% | 16.72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 | 522,600円 | +2.0% | -22.0% | 3.04% | 11.53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 | 832,000円 | +9.3% | +108.5% | 2.16% | 16.42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 | 203,900円 | -11.5% | +6.9% | 3.92% | 9.65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
