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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 230 | 234 | 229 | 231 | +1 | +0.4% | 781,000 |
| 2010/10/07 | 228 | 233 | 228 | 230 | -1 | -0.4% | 995,000 |
| 2010/10/06 | 225 | 231 | 224 | 231 | +8 | +3.6% | 1,078,000 |
| 2010/10/05 | 223 | 227 | 221 | 223 | -2 | -0.9% | 612,000 |
| 2010/10/04 | 234 | 234 | 224 | 225 | -7 | -3% | 655,000 |
| 2010/10/01 | 232 | 234 | 229 | 232 | -1 | -0.4% | 575,000 |
| 2010/09/30 | 240 | 240 | 232 | 233 | -7 | -2.9% | 567,000 |
| 2010/09/29 | 239 | 242 | 237 | 240 | +6 | +2.6% | 698,000 |
| 2010/09/28 | 235 | 237 | 233 | 234 | -3 | -1.3% | 495,000 |
| 2010/09/27 | 233 | 237 | 231 | 237 | +7 | +3% | 491,000 |
| 2010/09/24 | 230 | 234 | 226 | 230 | -3 | -1.3% | 762,000 |
| 2010/09/22 | 233 | 236 | 231 | 233 | -6 | -2.5% | 561,000 |
| 2010/09/21 | 242 | 243 | 233 | 239 | -1 | -0.4% | 630,000 |
| 2010/09/17 | 240 | 242 | 239 | 240 | -1 | -0.4% | 460,000 |
| 2010/09/16 | 244 | 245 | 239 | 241 | -2 | -0.8% | 666,000 |
| 2010/09/15 | 239 | 246 | 234 | 243 | +1 | +0.4% | 1,444,000 |
| 2010/09/14 | 235 | 244 | 233 | 242 | +3 | +1.3% | 1,498,000 |
| 2010/09/13 | 226 | 239 | 226 | 239 | +15 | +6.7% | 2,275,000 |
| 2010/09/10 | 224 | 226 | 222 | 224 | +1 | +0.4% | 888,000 |
| 2010/09/09 | 222 | 224 | 220 | 223 | +3 | +1.4% | 373,000 |
| 2010/09/08 | 218 | 223 | 218 | 220 | -4 | -1.8% | 643,000 |
| 2010/09/07 | 217 | 228 | 215 | 224 | +6 | +2.8% | 1,089,000 |
| 2010/09/06 | 212 | 218 | 211 | 218 | +8 | +3.8% | 538,000 |
| 2010/09/03 | 212 | 213 | 209 | 210 | -4 | -1.9% | 891,000 |
| 2010/09/02 | 218 | 219 | 208 | 214 | +2 | +0.9% | 934,000 |
| 2010/09/01 | 208 | 213 | 207 | 212 | +5 | +2.4% | 896,000 |
| 2010/08/31 | 209 | 213 | 206 | 207 | -6 | -2.8% | 1,107,000 |
| 2010/08/30 | 206 | 213 | 205 | 213 | +12 | +6% | 1,968,000 |
| 2010/08/27 | 199 | 205 | 197 | 201 | ±0 | ±0% | 1,727,000 |
| 2010/08/26 | 210 | 212 | 199 | 201 | -9 | -4.3% | 2,163,000 |
| 2010/08/25 | 213 | 216 | 207 | 210 | -6 | -2.8% | 1,204,000 |
| 2010/08/24 | 213 | 219 | 212 | 216 | -1 | -0.5% | 678,000 |
| 2010/08/23 | 220 | 221 | 215 | 217 | -5 | -2.3% | 742,000 |
| 2010/08/20 | 225 | 228 | 220 | 222 | -7 | -3.1% | 569,000 |
| 2010/08/19 | 225 | 231 | 225 | 229 | ±0 | ±0% | 1,006,000 |
| 2010/08/18 | 229 | 231 | 227 | 229 | +3 | +1.3% | 517,000 |
| 2010/08/17 | 227 | 229 | 221 | 226 | -6 | -2.6% | 1,186,000 |
| 2010/08/16 | 235 | 237 | 232 | 232 | -5 | -2.1% | 510,000 |
| 2010/08/13 | 247 | 247 | 234 | 237 | -8 | -3.3% | 922,000 |
| 2010/08/12 | 232 | 247 | 230 | 245 | +8 | +3.4% | 776,000 |
| 2010/08/11 | 246 | 249 | 236 | 237 | -13 | -5.2% | 759,000 |
| 2010/08/10 | 257 | 257 | 247 | 250 | -2 | -0.8% | 652,000 |
| 2010/08/09 | 243 | 254 | 243 | 252 | +6 | +2.4% | 1,095,000 |
| 2010/08/06 | 244 | 254 | 241 | 246 | +18 | +7.9% | 2,307,000 |
| 2010/08/05 | 242 | 242 | 224 | 228 | -11 | -4.6% | 1,813,000 |
| 2010/08/04 | 240 | 242 | 236 | 239 | -1 | -0.4% | 838,000 |
| 2010/08/03 | 244 | 244 | 238 | 240 | +2 | +0.8% | 900,000 |
| 2010/08/02 | 234 | 240 | 234 | 238 | +5 | +2.1% | 569,000 |
| 2010/07/30 | 241 | 246 | 232 | 233 | -9 | -3.7% | 697,000 |
| 2010/07/29 | 243 | 248 | 241 | 242 | -4 | -1.6% | 401,000 |
3601～
3650
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
