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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,785 | 3,865 | 3,760 | 3,840 | -10 | -0.3% | 140,700 |
| 2023/12/29 | 3,840 | 3,870 | 3,830 | 3,850 | +5 | +0.1% | 84,300 |
| 2023/12/28 | 3,805 | 3,865 | 3,785 | 3,845 | +25 | +0.7% | 127,400 |
| 2023/12/27 | 3,810 | 3,830 | 3,780 | 3,820 | +35 | +0.9% | 155,000 |
| 2023/12/26 | 3,725 | 3,785 | 3,725 | 3,785 | +70 | +1.9% | 114,800 |
| 2023/12/25 | 3,770 | 3,775 | 3,685 | 3,715 | -45 | -1.2% | 81,200 |
| 2023/12/22 | 3,785 | 3,810 | 3,760 | 3,760 | -25 | -0.7% | 89,400 |
| 2023/12/21 | 3,715 | 3,815 | 3,715 | 3,785 | +5 | +0.1% | 117,300 |
| 2023/12/20 | 3,775 | 3,810 | 3,760 | 3,780 | ±0 | ±0% | 100,400 |
| 2023/12/19 | 3,705 | 3,795 | 3,680 | 3,780 | +15 | +0.4% | 213,300 |
| 2023/12/18 | 3,780 | 3,780 | 3,725 | 3,765 | -20 | -0.5% | 198,400 |
| 2023/12/15 | 3,700 | 3,795 | 3,700 | 3,785 | +125 | +3.4% | 149,800 |
| 2023/12/14 | 3,800 | 3,820 | 3,660 | 3,660 | -145 | -3.8% | 156,400 |
| 2023/12/13 | 3,725 | 3,825 | 3,700 | 3,805 | +80 | +2.1% | 192,500 |
| 2023/12/12 | 3,760 | 3,790 | 3,720 | 3,725 | -10 | -0.3% | 136,500 |
| 2023/12/11 | 3,800 | 3,810 | 3,700 | 3,735 | +40 | +1.1% | 176,500 |
| 2023/12/08 | 3,820 | 3,820 | 3,660 | 3,695 | -120 | -3.1% | 215,700 |
| 2023/12/07 | 3,820 | 3,865 | 3,795 | 3,815 | -45 | -1.2% | 245,300 |
| 2023/12/06 | 3,750 | 3,865 | 3,740 | 3,860 | +155 | +4.2% | 333,600 |
| 2023/12/05 | 3,670 | 3,745 | 3,650 | 3,705 | +160 | +4.5% | 394,900 |
| 2023/12/04 | 3,495 | 3,555 | 3,490 | 3,545 | +5 | +0.1% | 145,900 |
| 2023/12/01 | 3,480 | 3,555 | 3,420 | 3,540 | +75 | +2.2% | 199,100 |
| 2023/11/30 | 3,440 | 3,495 | 3,420 | 3,465 | +55 | +1.6% | 283,100 |
| 2023/11/29 | 3,375 | 3,460 | 3,370 | 3,410 | +60 | +1.8% | 236,800 |
| 2023/11/28 | 3,335 | 3,370 | 3,315 | 3,350 | +35 | +1.1% | 123,700 |
| 2023/11/27 | 3,345 | 3,360 | 3,290 | 3,315 | -50 | -1.5% | 129,300 |
| 2023/11/24 | 3,285 | 3,365 | 3,280 | 3,365 | +100 | +3.1% | 143,200 |
| 2023/11/22 | 3,200 | 3,285 | 3,165 | 3,265 | +120 | +3.8% | 183,700 |
| 2023/11/21 | 3,165 | 3,190 | 3,135 | 3,145 | -15 | -0.5% | 55,900 |
| 2023/11/20 | 3,225 | 3,230 | 3,150 | 3,160 | -65 | -2% | 97,200 |
| 2023/11/17 | 3,165 | 3,225 | 3,155 | 3,225 | +40 | +1.3% | 106,600 |
| 2023/11/16 | 3,210 | 3,230 | 3,145 | 3,185 | -35 | -1.1% | 101,200 |
| 2023/11/15 | 3,160 | 3,230 | 3,125 | 3,220 | +70 | +2.2% | 140,100 |
| 2023/11/14 | 3,105 | 3,180 | 3,090 | 3,150 | +30 | +1% | 109,800 |
| 2023/11/13 | 3,135 | 3,145 | 3,050 | 3,120 | +15 | +0.5% | 179,000 |
| 2023/11/10 | 3,240 | 3,245 | 3,065 | 3,105 | +179 | +6.1% | 421,000 |
| 2023/11/09 | 3,005 | 3,025 | 2,912 | 2,926 | -45 | -1.5% | 195,200 |
| 2023/11/08 | 3,105 | 3,125 | 2,937 | 2,971 | -134 | -4.3% | 234,400 |
| 2023/11/07 | 3,080 | 3,115 | 3,055 | 3,105 | +5 | +0.2% | 133,400 |
| 2023/11/06 | 3,070 | 3,110 | 3,065 | 3,100 | +60 | +2% | 113,500 |
| 2023/11/02 | 3,120 | 3,120 | 3,030 | 3,040 | -40 | -1.3% | 140,400 |
| 2023/11/01 | 3,080 | 3,100 | 3,055 | 3,080 | +30 | +1% | 82,300 |
| 2023/10/31 | 3,035 | 3,050 | 3,005 | 3,050 | +25 | +0.8% | 114,200 |
| 2023/10/30 | 3,020 | 3,035 | 2,988 | 3,025 | -25 | -0.8% | 157,400 |
| 2023/10/27 | 2,928 | 3,050 | 2,928 | 3,050 | +146 | +5% | 118,300 |
| 2023/10/26 | 2,922 | 2,945 | 2,887 | 2,904 | -41 | -1.4% | 73,900 |
| 2023/10/25 | 2,940 | 2,977 | 2,929 | 2,945 | +23 | +0.8% | 64,500 |
| 2023/10/24 | 2,903 | 2,935 | 2,856 | 2,922 | -3 | -0.1% | 76,400 |
| 2023/10/23 | 2,976 | 2,985 | 2,925 | 2,925 | -75 | -2.5% | 65,800 |
| 2023/10/20 | 2,984 | 3,020 | 2,957 | 3,000 | +21 | +0.7% | 67,700 |
401～
450
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
