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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 4,520 | 4,545 | 4,375 | 4,390 | -105 | -2.3% | 140,000 |
| 2024/05/31 | 4,455 | 4,495 | 4,425 | 4,495 | +85 | +1.9% | 120,100 |
| 2024/05/30 | 4,385 | 4,485 | 4,350 | 4,410 | -15 | -0.3% | 157,700 |
| 2024/05/29 | 4,380 | 4,465 | 4,375 | 4,425 | +85 | +2% | 198,000 |
| 2024/05/28 | 4,290 | 4,350 | 4,245 | 4,340 | +95 | +2.2% | 114,200 |
| 2024/05/27 | 4,180 | 4,250 | 4,115 | 4,245 | +60 | +1.4% | 177,900 |
| 2024/05/24 | 4,095 | 4,205 | 4,085 | 4,185 | +20 | +0.5% | 207,300 |
| 2024/05/23 | 4,265 | 4,280 | 4,130 | 4,165 | -170 | -3.9% | 319,700 |
| 2024/05/22 | 4,495 | 4,515 | 4,325 | 4,335 | -160 | -3.6% | 168,900 |
| 2024/05/21 | 4,570 | 4,590 | 4,455 | 4,495 | -50 | -1.1% | 155,300 |
| 2024/05/20 | 4,480 | 4,550 | 4,465 | 4,545 | +120 | +2.7% | 214,600 |
| 2024/05/17 | 4,360 | 4,515 | 4,350 | 4,425 | +5 | +0.1% | 296,500 |
| 2024/05/16 | 4,520 | 4,520 | 4,330 | 4,420 | -80 | -1.8% | 201,700 |
| 2024/05/15 | 4,625 | 4,660 | 4,430 | 4,500 | -65 | -1.4% | 224,300 |
| 2024/05/14 | 4,685 | 5,000 | 4,330 | 4,565 | -330 | -6.7% | 374,100 |
| 2024/05/13 | 4,920 | 4,930 | 4,860 | 4,895 | -65 | -1.3% | 135,500 |
| 2024/05/10 | 4,880 | 4,960 | 4,825 | 4,960 | +115 | +2.4% | 134,200 |
| 2024/05/09 | 4,840 | 4,965 | 4,790 | 4,845 | -65 | -1.3% | 112,500 |
| 2024/05/08 | 4,800 | 4,925 | 4,785 | 4,910 | +85 | +1.8% | 150,400 |
| 2024/05/07 | 4,865 | 4,870 | 4,770 | 4,825 | -15 | -0.3% | 91,300 |
| 2024/05/02 | 4,735 | 4,865 | 4,715 | 4,840 | +35 | +0.7% | 84,500 |
| 2024/05/01 | 4,860 | 4,880 | 4,730 | 4,805 | -35 | -0.7% | 144,900 |
| 2024/04/30 | 4,775 | 4,840 | 4,740 | 4,840 | +185 | +4% | 123,700 |
| 2024/04/26 | 4,560 | 4,680 | 4,520 | 4,655 | +90 | +2% | 117,000 |
| 2024/04/25 | 4,630 | 4,670 | 4,565 | 4,565 | -35 | -0.8% | 72,600 |
| 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 |
301～
350
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
