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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/07/28 | 238 | 249 | 235 | 246 | +11 | +4.7% | 733,000 |
| 2010/07/27 | 234 | 240 | 231 | 235 | -1 | -0.4% | 698,000 |
| 2010/07/26 | 246 | 246 | 233 | 236 | -2 | -0.8% | 547,000 |
| 2010/07/23 | 237 | 239 | 237 | 238 | +5 | +2.1% | 909,000 |
| 2010/07/22 | 231 | 234 | 228 | 233 | +4 | +1.7% | 694,000 |
| 2010/07/21 | 229 | 232 | 225 | 229 | +5 | +2.2% | 432,000 |
| 2010/07/20 | 220 | 226 | 220 | 224 | -3 | -1.3% | 575,000 |
| 2010/07/16 | 232 | 232 | 225 | 227 | -8 | -3.4% | 529,000 |
| 2010/07/15 | 242 | 244 | 232 | 235 | -13 | -5.2% | 712,000 |
| 2010/07/14 | 240 | 248 | 238 | 248 | +13 | +5.5% | 1,064,000 |
| 2010/07/13 | 234 | 245 | 233 | 235 | +9 | +4% | 1,158,000 |
| 2010/07/12 | 224 | 231 | 222 | 226 | +4 | +1.8% | 448,000 |
3651～
3700
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
