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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 3,880 | 3,910 | 3,845 | 3,845 | -105 | -2.7% | 126,700 |
| 2024/07/04 | 3,970 | 4,025 | 3,935 | 3,950 | ±0 | ±0% | 159,300 |
| 2024/07/03 | 3,935 | 3,965 | 3,870 | 3,950 | +5 | +0.1% | 135,600 |
| 2024/07/02 | 3,945 | 3,970 | 3,935 | 3,945 | +10 | +0.3% | 158,200 |
| 2024/07/01 | 3,880 | 3,965 | 3,865 | 3,935 | +90 | +2.3% | 165,300 |
| 2024/06/28 | 3,835 | 3,870 | 3,825 | 3,845 | -10 | -0.3% | 144,900 |
| 2024/06/27 | 3,900 | 3,920 | 3,835 | 3,855 | -80 | -2% | 146,100 |
| 2024/06/26 | 3,945 | 3,945 | 3,880 | 3,935 | -35 | -0.9% | 129,300 |
| 2024/06/25 | 3,925 | 3,975 | 3,885 | 3,970 | +90 | +2.3% | 122,300 |
| 2024/06/24 | 3,885 | 3,945 | 3,870 | 3,880 | +5 | +0.1% | 175,200 |
| 2024/06/21 | 3,900 | 3,900 | 3,850 | 3,875 | +20 | +0.5% | 187,300 |
| 2024/06/20 | 3,885 | 3,915 | 3,785 | 3,855 | -40 | -1% | 160,600 |
| 2024/06/19 | 3,885 | 3,930 | 3,860 | 3,895 | +10 | +0.3% | 115,600 |
| 2024/06/18 | 3,925 | 3,925 | 3,855 | 3,885 | -40 | -1% | 97,000 |
| 2024/06/17 | 3,885 | 3,945 | 3,840 | 3,925 | +40 | +1% | 213,700 |
| 2024/06/14 | 3,885 | 3,935 | 3,865 | 3,885 | -30 | -0.8% | 279,300 |
| 2024/06/13 | 4,025 | 4,040 | 3,905 | 3,915 | -115 | -2.9% | 164,600 |
| 2024/06/12 | 4,000 | 4,065 | 4,000 | 4,030 | +30 | +0.8% | 160,400 |
| 2024/06/11 | 4,125 | 4,130 | 4,000 | 4,000 | -120 | -2.9% | 312,700 |
| 2024/06/10 | 4,160 | 4,205 | 3,970 | 4,120 | -180 | -4.2% | 425,500 |
| 2024/06/07 | 4,260 | 4,320 | 4,255 | 4,300 | +40 | +0.9% | 79,500 |
| 2024/06/06 | 4,250 | 4,315 | 4,200 | 4,260 | -25 | -0.6% | 94,400 |
| 2024/06/05 | 4,305 | 4,345 | 4,260 | 4,285 | -75 | -1.7% | 124,300 |
| 2024/06/04 | 4,320 | 4,375 | 4,295 | 4,360 | -30 | -0.7% | 171,900 |
251～
300
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
