ユー・エム・シー・エレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,900 | 1,920 | 1,866 | 1,875 | +22 | +1.2% | 46,100 |
| 2017/08/23 | 1,893 | 1,909 | 1,846 | 1,853 | +6 | +0.3% | 37,000 |
| 2017/08/22 | 1,850 | 1,905 | 1,820 | 1,847 | +24 | +1.3% | 36,400 |
| 2017/08/21 | 1,848 | 1,864 | 1,810 | 1,823 | -25 | -1.4% | 28,500 |
| 2017/08/18 | 1,827 | 1,887 | 1,822 | 1,848 | -19 | -1% | 30,600 |
| 2017/08/17 | 1,888 | 1,917 | 1,854 | 1,867 | +55 | +3% | 81,800 |
| 2017/08/16 | 1,798 | 1,832 | 1,784 | 1,812 | +46 | +2.6% | 38,500 |
| 2017/08/15 | 1,809 | 1,809 | 1,764 | 1,766 | -44 | -2.4% | 33,400 |
| 2017/08/14 | 1,693 | 1,810 | 1,693 | 1,810 | +100 | +5.8% | 65,100 |
| 2017/08/10 | 1,720 | 1,773 | 1,691 | 1,710 | -130 | -7.1% | 213,900 |
| 2017/08/09 | 1,878 | 1,904 | 1,830 | 1,840 | -13 | -0.7% | 30,900 |
| 2017/08/08 | 1,904 | 1,938 | 1,849 | 1,853 | -51 | -2.7% | 20,100 |
| 2017/08/07 | 1,903 | 1,915 | 1,867 | 1,904 | -8 | -0.4% | 20,300 |
| 2017/08/04 | 1,931 | 1,931 | 1,870 | 1,912 | -9 | -0.5% | 19,500 |
| 2017/08/03 | 1,930 | 1,930 | 1,899 | 1,921 | +1 | +0.1% | 32,300 |
| 2017/08/02 | 1,868 | 1,934 | 1,864 | 1,920 | +77 | +4.2% | 40,300 |
| 2017/08/01 | 1,901 | 1,905 | 1,806 | 1,843 | -64 | -3.4% | 65,100 |
| 2017/07/31 | 1,900 | 1,918 | 1,897 | 1,907 | -1 | -0.1% | 30,200 |
| 2017/07/28 | 1,924 | 1,924 | 1,892 | 1,908 | +3 | +0.2% | 38,000 |
| 2017/07/27 | 1,923 | 1,923 | 1,897 | 1,905 | -1 | -0.1% | 39,200 |
| 2017/07/26 | 1,884 | 1,910 | 1,878 | 1,906 | +22 | +1.2% | 35,500 |
| 2017/07/25 | 1,882 | 1,909 | 1,833 | 1,884 | +2 | +0.1% | 54,200 |
| 2017/07/24 | 1,940 | 1,940 | 1,857 | 1,882 | -18 | -0.9% | 60,300 |
| 2017/07/21 | 1,940 | 1,940 | 1,895 | 1,900 | ±0 | ±0% | 53,200 |
| 2017/07/20 | 1,900 | 1,916 | 1,898 | 1,900 | +10 | +0.5% | 53,200 |
| 2017/07/19 | 1,837 | 1,907 | 1,821 | 1,890 | +53 | +2.9% | 97,500 |
| 2017/07/18 | 1,813 | 1,838 | 1,797 | 1,837 | +64 | +3.6% | 88,400 |
| 2017/07/14 | 1,781 | 1,784 | 1,748 | 1,773 | -17 | -0.9% | 38,200 |
| 2017/07/13 | 1,807 | 1,844 | 1,775 | 1,790 | -17 | -0.9% | 43,000 |
| 2017/07/12 | 1,771 | 1,815 | 1,770 | 1,807 | +27 | +1.5% | 75,600 |
| 2017/07/11 | 1,739 | 1,799 | 1,712 | 1,780 | +60 | +3.5% | 104,600 |
| 2017/07/10 | 1,735 | 1,739 | 1,704 | 1,720 | +6 | +0.4% | 75,800 |
| 2017/07/07 | 1,730 | 1,750 | 1,690 | 1,714 | +104 | +6.5% | 243,100 |
| 2017/07/06 | 1,631 | 1,631 | 1,607 | 1,610 | -27 | -1.6% | 8,200 |
| 2017/07/05 | 1,620 | 1,640 | 1,602 | 1,637 | +25 | +1.6% | 11,600 |
| 2017/07/04 | 1,634 | 1,639 | 1,608 | 1,612 | -22 | -1.3% | 18,900 |
| 2017/07/03 | 1,625 | 1,648 | 1,625 | 1,634 | -3 | -0.2% | 10,900 |
| 2017/06/30 | 1,642 | 1,645 | 1,621 | 1,637 | -5 | -0.3% | 21,300 |
| 2017/06/29 | 1,636 | 1,656 | 1,636 | 1,642 | +7 | +0.4% | 7,600 |
| 2017/06/28 | 1,674 | 1,674 | 1,630 | 1,635 | -23 | -1.4% | 9,900 |
| 2017/06/27 | 1,683 | 1,685 | 1,644 | 1,658 | -25 | -1.5% | 17,700 |
| 2017/06/26 | 1,653 | 1,690 | 1,649 | 1,683 | +15 | +0.9% | 14,800 |
| 2017/06/23 | 1,700 | 1,706 | 1,651 | 1,668 | -22 | -1.3% | 29,800 |
| 2017/06/22 | 1,720 | 1,738 | 1,684 | 1,690 | -25 | -1.5% | 40,700 |
| 2017/06/21 | 1,697 | 1,716 | 1,684 | 1,715 | +32 | +1.9% | 69,900 |
| 2017/06/20 | 1,645 | 1,691 | 1,639 | 1,683 | +35 | +2.1% | 47,900 |
| 2017/06/19 | 1,620 | 1,648 | 1,607 | 1,648 | +28 | +1.7% | 10,500 |
| 2017/06/16 | 1,642 | 1,642 | 1,610 | 1,620 | -4 | -0.2% | 14,400 |
| 2017/06/15 | 1,614 | 1,644 | 1,614 | 1,624 | +13 | +0.8% | 21,900 |
| 2017/06/14 | 1,680 | 1,680 | 1,611 | 1,611 | -45 | -2.7% | 32,000 |
1951～
2000
件表示中 / 2306件
類似銘柄と比較する
現在ご覧いただいている「ＵＭＣエレ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＭＣエレ | 30,700円 | -12.8% | -8.9% | 3.26% | 9.04倍 | 0.93倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| シライ電子 | 60,500円 | -8.0% | -38.3% | 5.29% | 6.98倍 | 0.91倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| 星和電 | 68,700円 | +3.1% | -3.7% | 2.62% | 7.14倍 | 0.51倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| テクノＨＲ | 40,900円 | +4.7% | +171.4% | 3.18% | 12.25倍 | 0.55倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| ＨＰＣシステムス | 190,600円 | +10.4% | +8.7% | 1.68% | 16.48倍 | 3.04倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
市場注目の銘柄
チャート関連のコラム
