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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 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 |
| 2024/02/09 | 4,325 | 4,485 | 4,200 | 4,340 | +225 | +5.5% | 511,100 |
| 2024/02/08 | 4,145 | 4,145 | 4,065 | 4,115 | -30 | -0.7% | 170,800 |
| 2024/02/07 | 4,095 | 4,175 | 4,095 | 4,145 | +55 | +1.3% | 100,900 |
| 2024/02/06 | 4,085 | 4,130 | 4,080 | 4,090 | -35 | -0.8% | 100,600 |
| 2024/02/05 | 4,115 | 4,135 | 4,085 | 4,125 | +10 | +0.2% | 70,400 |
| 2024/02/02 | 4,135 | 4,140 | 4,090 | 4,115 | +5 | +0.1% | 90,700 |
| 2024/02/01 | 4,115 | 4,135 | 4,080 | 4,110 | ±0 | ±0% | 102,000 |
| 2024/01/31 | 4,050 | 4,110 | 4,035 | 4,110 | +25 | +0.6% | 107,900 |
| 2024/01/30 | 4,090 | 4,110 | 4,075 | 4,085 | -20 | -0.5% | 81,900 |
| 2024/01/29 | 4,145 | 4,175 | 4,100 | 4,105 | ±0 | ±0% | 108,300 |
| 2024/01/26 | 4,045 | 4,145 | 4,030 | 4,105 | -10 | -0.2% | 200,100 |
| 2024/01/25 | 4,030 | 4,115 | 4,010 | 4,115 | +65 | +1.6% | 184,600 |
| 2024/01/24 | 4,010 | 4,065 | 4,000 | 4,050 | +110 | +2.8% | 223,700 |
301～
350
件表示中 / 3730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 | 526,000円 | +4.1% | -18.7% | 3.04% | 11.90倍 | 0.82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 |
| ＤＯＷＡ | 470,400円 | +2.0% | -22.0% | 3.38% | 10.37倍 | 0.70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 | 506,200円 | -8.8% | -46.3% | 3.85% | 20.68倍 | 0.87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 | 760,000円 | +9.3% | +108.5% | 2.37% | 14.98倍 | 2.69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 | 182,100円 | -11.5% | +6.9% | 4.39% | 8.62倍 | 1.10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
