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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 264 | 265 | 254 | 258 | -9 | -3.4% | 1,300,000 |
| 2010/06/16 | 268 | 276 | 264 | 267 | -1 | -0.4% | 1,209,000 |
| 2010/06/15 | 269 | 272 | 266 | 268 | +2 | +0.8% | 674,000 |
| 2010/06/14 | 265 | 269 | 263 | 266 | +2 | +0.8% | 624,000 |
| 2010/06/11 | 270 | 273 | 263 | 264 | -5 | -1.9% | 677,000 |
| 2010/06/10 | 262 | 269 | 258 | 269 | +10 | +3.9% | 697,000 |
| 2010/06/09 | 269 | 269 | 255 | 259 | -5 | -1.9% | 1,239,000 |
| 2010/06/08 | 260 | 268 | 259 | 264 | +3 | +1.1% | 1,391,000 |
| 2010/06/07 | 254 | 263 | 254 | 261 | -6 | -2.2% | 890,000 |
| 2010/06/04 | 268 | 278 | 262 | 267 | +3 | +1.1% | 2,211,000 |
| 2010/06/03 | 253 | 268 | 252 | 264 | +13 | +5.2% | 1,578,000 |
| 2010/06/02 | 253 | 258 | 250 | 251 | -9 | -3.5% | 913,000 |
| 2010/06/01 | 259 | 261 | 255 | 260 | ±0 | ±0% | 1,045,000 |
| 2010/05/31 | 250 | 263 | 247 | 260 | +13 | +5.3% | 2,161,000 |
| 2010/05/28 | 247 | 251 | 244 | 247 | +4 | +1.6% | 2,192,000 |
| 2010/05/27 | 235 | 245 | 231 | 243 | +7 | +3% | 1,054,000 |
| 2010/05/26 | 236 | 239 | 231 | 236 | +7 | +3.1% | 1,315,000 |
| 2010/05/25 | 238 | 238 | 225 | 229 | -1 | -0.4% | 1,278,000 |
| 2010/05/24 | 222 | 232 | 219 | 230 | +4 | +1.8% | 1,141,000 |
| 2010/05/21 | 220 | 228 | 216 | 226 | -2 | -0.9% | 958,000 |
| 2010/05/20 | 227 | 231 | 223 | 228 | ±0 | ±0% | 977,000 |
| 2010/05/19 | 213 | 229 | 211 | 228 | +8 | +3.6% | 1,068,000 |
| 2010/05/18 | 235 | 240 | 217 | 220 | -19 | -7.9% | 2,010,000 |
| 2010/05/17 | 244 | 246 | 233 | 239 | -10 | -4% | 2,255,000 |
| 2010/05/14 | 230 | 256 | 230 | 249 | +15 | +6.4% | 2,756,000 |
| 2010/05/13 | 235 | 239 | 232 | 234 | +1 | +0.4% | 1,144,000 |
| 2010/05/12 | 242 | 243 | 231 | 233 | -1 | -0.4% | 2,269,000 |
| 2010/05/11 | 233 | 239 | 227 | 234 | +17 | +7.8% | 3,372,000 |
| 2010/05/10 | 207 | 218 | 206 | 217 | +10 | +4.8% | 1,039,000 |
| 2010/05/07 | 203 | 211 | 194 | 207 | -12 | -5.5% | 1,139,000 |
| 2010/05/06 | 216 | 220 | 216 | 219 | -5 | -2.2% | 807,000 |
| 2010/04/30 | 224 | 226 | 223 | 224 | +4 | +1.8% | 571,000 |
| 2010/04/28 | 222 | 223 | 219 | 220 | -6 | -2.7% | 783,000 |
| 2010/04/27 | 227 | 228 | 224 | 226 | -3 | -1.3% | 725,000 |
| 2010/04/26 | 234 | 236 | 228 | 229 | -3 | -1.3% | 1,399,000 |
| 2010/04/23 | 235 | 240 | 231 | 232 | +2 | +0.9% | 2,970,000 |
| 2010/04/22 | 225 | 232 | 224 | 230 | +5 | +2.2% | 1,115,000 |
| 2010/04/21 | 215 | 226 | 214 | 225 | +14 | +6.6% | 926,000 |
| 2010/04/20 | 218 | 219 | 211 | 211 | -6 | -2.8% | 701,000 |
| 2010/04/19 | 213 | 220 | 213 | 217 | -4 | -1.8% | 618,000 |
| 2010/04/16 | 226 | 227 | 220 | 221 | -3 | -1.3% | 712,000 |
| 2010/04/15 | 232 | 233 | 220 | 224 | -8 | -3.4% | 2,052,000 |
| 2010/04/14 | 239 | 242 | 228 | 232 | -7 | -2.9% | 1,198,000 |
| 2010/04/13 | 245 | 245 | 238 | 239 | -5 | -2% | 538,000 |
| 2010/04/12 | 246 | 247 | 241 | 244 | -1 | -0.4% | 1,125,000 |
| 2010/04/09 | 234 | 247 | 233 | 245 | +19 | +8.4% | 2,606,000 |
| 2010/04/08 | 233 | 267 | 224 | 226 | -8 | -3.4% | 4,508,000 |
| 2010/04/07 | 238 | 239 | 230 | 234 | -4 | -1.7% | 821,000 |
| 2010/04/06 | 244 | 244 | 233 | 238 | -5 | -2.1% | 1,079,000 |
| 2010/04/05 | 240 | 244 | 239 | 243 | +5 | +2.1% | 774,000 |
3401～
3450
件表示中 / 3452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 | 496,000円 | -8.6% | - | 1.81% | 21.74倍 | 0.90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 |
| 三井金 | 507,300円 | -3.4% | +65.9% | 2.76% | 16.11倍 | 1.11倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| 古河電 | 353,200円 | -2.5% | -79.6% | 1.70% | - | 0.81倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| ＡＲＥＨＤ | 198,400円 | +14.8% | +41.6% | 4.03% | 11.56倍 | 1.20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 |
| ＳＷＣＣ | 426,500円 | +1.4% | +13.5% | 1.99% | 15.17倍 | 1.81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
