ユアサ商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,060 | 5,110 | 5,060 | 5,090 | +30 | +0.6% | 14,900 |
| 2025/09/17 | 5,090 | 5,090 | 5,030 | 5,060 | -50 | -1% | 16,000 |
| 2025/09/16 | 5,060 | 5,120 | 5,060 | 5,110 | ±0 | ±0% | 15,500 |
| 2025/09/12 | 5,100 | 5,120 | 5,070 | 5,110 | +30 | +0.6% | 32,900 |
| 2025/09/11 | 5,100 | 5,110 | 5,030 | 5,080 | -10 | -0.2% | 25,300 |
| 2025/09/10 | 5,120 | 5,130 | 5,060 | 5,090 | -40 | -0.8% | 21,900 |
| 2025/09/09 | 5,130 | 5,150 | 5,080 | 5,130 | +30 | +0.6% | 23,300 |
| 2025/09/08 | 5,120 | 5,130 | 5,080 | 5,100 | -20 | -0.4% | 18,400 |
| 2025/09/05 | 5,110 | 5,130 | 5,070 | 5,120 | +30 | +0.6% | 21,800 |
| 2025/09/04 | 5,060 | 5,100 | 5,020 | 5,090 | +50 | +1% | 35,500 |
| 2025/09/03 | 4,980 | 5,110 | 4,935 | 5,040 | +85 | +1.7% | 63,200 |
| 2025/09/02 | 4,980 | 4,985 | 4,945 | 4,955 | +40 | +0.8% | 22,200 |
| 2025/09/01 | 4,930 | 4,995 | 4,885 | 4,915 | -20 | -0.4% | 12,700 |
| 2025/08/29 | 4,930 | 4,960 | 4,905 | 4,935 | -5 | -0.1% | 22,600 |
| 2025/08/28 | 4,955 | 4,985 | 4,940 | 4,940 | -15 | -0.3% | 16,700 |
| 2025/08/27 | 4,895 | 4,970 | 4,895 | 4,955 | +35 | +0.7% | 25,600 |
| 2025/08/26 | 4,965 | 4,965 | 4,900 | 4,920 | -55 | -1.1% | 26,200 |
| 2025/08/25 | 4,970 | 4,990 | 4,930 | 4,975 | +5 | +0.1% | 24,900 |
| 2025/08/22 | 5,000 | 5,000 | 4,955 | 4,970 | +10 | +0.2% | 17,000 |
| 2025/08/21 | 4,935 | 4,975 | 4,910 | 4,960 | +25 | +0.5% | 14,800 |
| 2025/08/20 | 4,940 | 4,965 | 4,920 | 4,935 | ±0 | ±0% | 15,900 |
| 2025/08/19 | 4,950 | 4,955 | 4,920 | 4,935 | -20 | -0.4% | 19,000 |
| 2025/08/18 | 4,910 | 4,980 | 4,905 | 4,955 | +50 | +1% | 24,200 |
| 2025/08/15 | 4,930 | 4,955 | 4,860 | 4,905 | -35 | -0.7% | 30,900 |
| 2025/08/14 | 4,970 | 4,985 | 4,935 | 4,940 | -90 | -1.8% | 24,300 |
| 2025/08/13 | 4,980 | 5,030 | 4,930 | 5,030 | +35 | +0.7% | 41,600 |
| 2025/08/12 | 4,990 | 5,050 | 4,895 | 4,995 | +45 | +0.9% | 63,900 |
| 2025/08/08 | 4,925 | 4,970 | 4,925 | 4,950 | +10 | +0.2% | 33,900 |
| 2025/08/07 | 4,945 | 4,980 | 4,910 | 4,940 | +30 | +0.6% | 28,600 |
| 2025/08/06 | 4,870 | 4,950 | 4,860 | 4,910 | +90 | +1.9% | 33,700 |
| 2025/08/05 | 4,800 | 4,870 | 4,740 | 4,820 | +25 | +0.5% | 31,000 |
| 2025/08/04 | 4,735 | 4,825 | 4,735 | 4,795 | +10 | +0.2% | 30,200 |
| 2025/08/01 | 4,710 | 4,785 | 4,685 | 4,785 | +80 | +1.7% | 35,800 |
| 2025/07/31 | 4,685 | 4,715 | 4,670 | 4,705 | +35 | +0.7% | 26,600 |
| 2025/07/30 | 4,690 | 4,690 | 4,650 | 4,670 | -25 | -0.5% | 21,200 |
| 2025/07/29 | 4,635 | 4,695 | 4,635 | 4,695 | ±0 | ±0% | 24,300 |
| 2025/07/28 | 4,730 | 4,735 | 4,675 | 4,695 | +15 | +0.3% | 18,200 |
| 2025/07/25 | 4,695 | 4,720 | 4,635 | 4,680 | -10 | -0.2% | 42,200 |
| 2025/07/24 | 4,635 | 4,700 | 4,635 | 4,690 | +35 | +0.8% | 32,100 |
| 2025/07/23 | 4,670 | 4,695 | 4,640 | 4,655 | +40 | +0.9% | 43,600 |
| 2025/07/22 | 4,625 | 4,685 | 4,575 | 4,615 | -10 | -0.2% | 26,700 |
| 2025/07/18 | 4,620 | 4,655 | 4,580 | 4,625 | +20 | +0.4% | 28,600 |
| 2025/07/17 | 4,540 | 4,605 | 4,530 | 4,605 | +20 | +0.4% | 24,100 |
| 2025/07/16 | 4,595 | 4,605 | 4,550 | 4,585 | -5 | -0.1% | 16,800 |
| 2025/07/15 | 4,595 | 4,610 | 4,550 | 4,590 | -15 | -0.3% | 22,400 |
| 2025/07/14 | 4,615 | 4,680 | 4,555 | 4,605 | -10 | -0.2% | 45,200 |
| 2025/07/11 | 4,575 | 4,660 | 4,560 | 4,615 | +20 | +0.4% | 37,800 |
| 2025/07/10 | 4,595 | 4,630 | 4,575 | 4,595 | +45 | +1% | 113,900 |
| 2025/07/09 | 4,480 | 4,570 | 4,445 | 4,550 | +70 | +1.6% | 86,700 |
| 2025/07/08 | 4,460 | 4,505 | 4,430 | 4,480 | +50 | +1.1% | 33,200 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「ユアサ商」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 |
|---|---|---|---|---|---|---|---|---|
| ユアサ商 | 509,000円 | +4.1% | +12.4% | 3.73% | 8.92倍 | 0.98倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ミツウロコＧＨＤ | 224,600円 | +8.1% | +24.9% | 2.49% | 14.40倍 | 1.29倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| ＢＵＹＳＥＬＬ | 380,000円 | +66.7% | +88.2% | 0.66% | 23.91倍 | 6.37倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| あらた | 310,000円 | +1.4% | +15.3% | 3.61% | 8.86倍 | 0.89倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 日本ライフＬ | 155,200円 | +4.8% | +5.4% | 3.48% | 11.64倍 | 1.82倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
