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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 4,575 | 4,620 | 4,515 | 4,600 | +5 | +0.1% | 76,100 |
| 2024/04/23 | 4,635 | 4,690 | 4,580 | 4,595 | -40 | -0.9% | 67,700 |
| 2024/04/22 | 4,640 | 4,735 | 4,615 | 4,635 | +45 | +1% | 120,300 |
| 2024/04/19 | 4,670 | 4,695 | 4,530 | 4,590 | -110 | -2.3% | 159,100 |
| 2024/04/18 | 4,590 | 4,700 | 4,590 | 4,700 | +125 | +2.7% | 103,300 |
| 2024/04/17 | 4,625 | 4,650 | 4,510 | 4,575 | -70 | -1.5% | 90,100 |
| 2024/04/16 | 4,740 | 4,780 | 4,595 | 4,645 | -165 | -3.4% | 151,400 |
| 2024/04/15 | 4,555 | 4,820 | 4,530 | 4,810 | +255 | +5.6% | 262,500 |
| 2024/04/12 | 4,540 | 4,585 | 4,505 | 4,555 | +40 | +0.9% | 81,300 |
| 2024/04/11 | 4,545 | 4,595 | 4,500 | 4,515 | -20 | -0.4% | 144,500 |
| 2024/04/10 | 4,425 | 4,535 | 4,405 | 4,535 | +110 | +2.5% | 128,900 |
| 2024/04/09 | 4,400 | 4,460 | 4,395 | 4,425 | +70 | +1.6% | 87,500 |
| 2024/04/08 | 4,375 | 4,395 | 4,325 | 4,355 | +25 | +0.6% | 75,800 |
| 2024/04/05 | 4,285 | 4,380 | 4,260 | 4,330 | -20 | -0.5% | 111,500 |
| 2024/04/04 | 4,225 | 4,380 | 4,210 | 4,350 | +205 | +4.9% | 177,000 |
| 2024/04/03 | 4,190 | 4,220 | 4,100 | 4,145 | -60 | -1.4% | 154,600 |
| 2024/04/02 | 4,165 | 4,250 | 4,160 | 4,205 | +20 | +0.5% | 105,500 |
| 2024/04/01 | 4,370 | 4,390 | 4,175 | 4,185 | -220 | -5% | 113,100 |
| 2024/03/29 | 4,315 | 4,430 | 4,310 | 4,405 | +90 | +2.1% | 71,600 |
| 2024/03/28 | 4,345 | 4,370 | 4,305 | 4,315 | -30 | -0.7% | 78,300 |
| 2024/03/27 | 4,365 | 4,395 | 4,310 | 4,345 | -20 | -0.5% | 175,200 |
| 2024/03/26 | 4,425 | 4,460 | 4,335 | 4,365 | -65 | -1.5% | 205,000 |
| 2024/03/25 | 4,450 | 4,480 | 4,355 | 4,430 | -20 | -0.4% | 179,600 |
| 2024/03/22 | 4,520 | 4,520 | 4,400 | 4,450 | -65 | -1.4% | 87,900 |
| 2024/03/21 | 4,380 | 4,515 | 4,380 | 4,515 | +195 | +4.5% | 226,700 |
| 2024/03/19 | 4,290 | 4,365 | 4,275 | 4,320 | +30 | +0.7% | 78,300 |
| 2024/03/18 | 4,310 | 4,310 | 4,245 | 4,290 | +45 | +1.1% | 62,000 |
| 2024/03/15 | 4,250 | 4,290 | 4,220 | 4,245 | -5 | -0.1% | 111,300 |
| 2024/03/14 | 4,170 | 4,315 | 4,140 | 4,250 | +115 | +2.8% | 139,300 |
| 2024/03/13 | 4,135 | 4,175 | 4,100 | 4,135 | +25 | +0.6% | 100,800 |
| 2024/03/12 | 4,065 | 4,125 | 4,030 | 4,110 | ±0 | ±0% | 51,800 |
| 2024/03/11 | 4,145 | 4,145 | 4,065 | 4,110 | -85 | -2% | 126,600 |
| 2024/03/08 | 4,140 | 4,205 | 4,135 | 4,195 | +30 | +0.7% | 135,100 |
| 2024/03/07 | 4,100 | 4,195 | 4,095 | 4,165 | +125 | +3.1% | 187,200 |
| 2024/03/06 | 4,015 | 4,055 | 3,990 | 4,040 | -35 | -0.9% | 142,500 |
| 2024/03/05 | 4,070 | 4,100 | 4,040 | 4,075 | +5 | +0.1% | 115,500 |
| 2024/03/04 | 4,095 | 4,115 | 4,055 | 4,070 | -15 | -0.4% | 167,900 |
| 2024/03/01 | 4,110 | 4,140 | 4,070 | 4,085 | -25 | -0.6% | 110,500 |
| 2024/02/29 | 4,170 | 4,175 | 4,050 | 4,110 | -90 | -2.1% | 161,500 |
| 2024/02/28 | 4,205 | 4,225 | 4,170 | 4,200 | -30 | -0.7% | 96,100 |
| 2024/02/27 | 4,205 | 4,260 | 4,165 | 4,230 | +55 | +1.3% | 96,600 |
| 2024/02/26 | 4,235 | 4,260 | 4,140 | 4,175 | -20 | -0.5% | 117,400 |
| 2024/02/22 | 4,250 | 4,260 | 4,160 | 4,195 | +60 | +1.5% | 99,500 |
| 2024/02/21 | 4,105 | 4,150 | 4,085 | 4,135 | -35 | -0.8% | 83,500 |
| 2024/02/20 | 4,170 | 4,220 | 4,145 | 4,170 | -5 | -0.1% | 64,900 |
| 2024/02/19 | 4,080 | 4,195 | 4,070 | 4,175 | +135 | +3.3% | 108,700 |
| 2024/02/16 | 4,055 | 4,065 | 3,980 | 4,040 | +30 | +0.7% | 183,500 |
| 2024/02/15 | 4,075 | 4,095 | 3,980 | 4,010 | -40 | -1% | 179,600 |
| 2024/02/14 | 4,150 | 4,175 | 4,020 | 4,050 | -140 | -3.3% | 234,700 |
| 2024/02/13 | 4,300 | 4,300 | 4,170 | 4,190 | -150 | -3.5% | 260,800 |
251～
300
件表示中 / 3693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 | 485,500円 | +10.9% | +118.5% | 3.09% | 8.45倍 | 0.75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 | 224,100円 | +28.5% | +9.1% | 4.46% | 7.91倍 | 0.44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 | 454,200円 | -2.4% | -6.1% | 3.30% | 9.02倍 | 0.69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 | 390,300円 | +9.8% | +53.9% | 4.23% | 3.92倍 | 0.72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 | 657,000円 | +9.4% | -14.0% | 1.83% | 19.43倍 | 2.46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 |
市場注目の銘柄
チャート関連のコラム
