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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,870 | 5,910 | 5,860 | 5,910 | +140 | +2.4% | 32,500 |
| 2024/05/09 | 5,700 | 5,800 | 5,700 | 5,770 | +90 | +1.6% | 28,100 |
| 2024/05/08 | 5,750 | 5,780 | 5,670 | 5,680 | -60 | -1% | 18,000 |
| 2024/05/07 | 5,800 | 5,800 | 5,700 | 5,740 | -20 | -0.3% | 19,500 |
| 2024/05/02 | 5,660 | 5,760 | 5,660 | 5,760 | +80 | +1.4% | 15,700 |
| 2024/05/01 | 5,780 | 5,780 | 5,660 | 5,680 | -90 | -1.6% | 13,600 |
| 2024/04/30 | 5,700 | 5,780 | 5,670 | 5,770 | +120 | +2.1% | 29,100 |
| 2024/04/26 | 5,500 | 5,650 | 5,490 | 5,650 | +110 | +2% | 32,400 |
| 2024/04/25 | 5,600 | 5,600 | 5,480 | 5,540 | -50 | -0.9% | 31,000 |
| 2024/04/24 | 5,570 | 5,620 | 5,540 | 5,590 | +60 | +1.1% | 15,200 |
| 2024/04/23 | 5,530 | 5,550 | 5,490 | 5,530 | +50 | +0.9% | 17,000 |
| 2024/04/22 | 5,380 | 5,570 | 5,370 | 5,480 | +180 | +3.4% | 25,800 |
| 2024/04/19 | 5,350 | 5,380 | 5,190 | 5,300 | -100 | -1.9% | 34,600 |
| 2024/04/18 | 5,370 | 5,450 | 5,360 | 5,400 | +10 | +0.2% | 16,000 |
| 2024/04/17 | 5,550 | 5,620 | 5,370 | 5,390 | -150 | -2.7% | 30,900 |
| 2024/04/16 | 5,600 | 5,600 | 5,500 | 5,540 | -110 | -1.9% | 37,300 |
| 2024/04/15 | 5,670 | 5,670 | 5,600 | 5,650 | -20 | -0.4% | 27,300 |
| 2024/04/12 | 5,750 | 5,750 | 5,650 | 5,670 | +20 | +0.4% | 24,600 |
| 2024/04/11 | 5,560 | 5,680 | 5,560 | 5,650 | +40 | +0.7% | 25,000 |
| 2024/04/10 | 5,630 | 5,630 | 5,550 | 5,610 | ±0 | ±0% | 27,300 |
| 2024/04/09 | 5,530 | 5,630 | 5,520 | 5,610 | +60 | +1.1% | 26,800 |
| 2024/04/08 | 5,480 | 5,570 | 5,460 | 5,550 | +80 | +1.5% | 30,100 |
| 2024/04/05 | 5,400 | 5,470 | 5,380 | 5,470 | +20 | +0.4% | 21,500 |
| 2024/04/04 | 5,440 | 5,480 | 5,410 | 5,450 | +50 | +0.9% | 29,800 |
| 2024/04/03 | 5,300 | 5,430 | 5,270 | 5,400 | +70 | +1.3% | 49,600 |
| 2024/04/02 | 5,350 | 5,370 | 5,270 | 5,330 | -20 | -0.4% | 36,300 |
| 2024/04/01 | 5,350 | 5,390 | 5,300 | 5,350 | ±0 | ±0% | 27,000 |
| 2024/03/29 | 5,270 | 5,360 | 5,270 | 5,350 | +80 | +1.5% | 19,800 |
| 2024/03/28 | 5,310 | 5,350 | 5,230 | 5,270 | -120 | -2.2% | 24,700 |
| 2024/03/27 | 5,270 | 5,450 | 5,270 | 5,390 | +140 | +2.7% | 74,800 |
| 2024/03/26 | 5,160 | 5,250 | 5,160 | 5,250 | +100 | +1.9% | 22,000 |
| 2024/03/25 | 5,180 | 5,210 | 5,110 | 5,150 | -40 | -0.8% | 55,800 |
| 2024/03/22 | 5,110 | 5,220 | 5,110 | 5,190 | +140 | +2.8% | 33,200 |
| 2024/03/21 | 5,010 | 5,080 | 5,010 | 5,050 | +85 | +1.7% | 31,200 |
| 2024/03/19 | 4,985 | 4,995 | 4,930 | 4,965 | -20 | -0.4% | 17,100 |
| 2024/03/18 | 4,995 | 5,010 | 4,960 | 4,985 | +30 | +0.6% | 19,200 |
| 2024/03/15 | 4,930 | 4,990 | 4,915 | 4,955 | +20 | +0.4% | 37,300 |
| 2024/03/14 | 4,830 | 4,935 | 4,810 | 4,935 | +100 | +2.1% | 25,400 |
| 2024/03/13 | 4,875 | 4,875 | 4,820 | 4,835 | -20 | -0.4% | 22,500 |
| 2024/03/12 | 4,785 | 4,855 | 4,715 | 4,855 | +5 | +0.1% | 42,200 |
| 2024/03/11 | 4,900 | 4,920 | 4,785 | 4,850 | -100 | -2% | 35,100 |
| 2024/03/08 | 4,835 | 4,955 | 4,795 | 4,950 | +50 | +1% | 53,300 |
| 2024/03/07 | 5,070 | 5,070 | 4,855 | 4,900 | -130 | -2.6% | 45,300 |
| 2024/03/06 | 5,040 | 5,090 | 5,030 | 5,030 | -30 | -0.6% | 21,600 |
| 2024/03/05 | 5,020 | 5,080 | 5,010 | 5,060 | +40 | +0.8% | 16,800 |
| 2024/03/04 | 5,050 | 5,080 | 5,010 | 5,020 | -30 | -0.6% | 26,200 |
| 2024/03/01 | 5,030 | 5,070 | 5,020 | 5,050 | +30 | +0.6% | 22,900 |
| 2024/02/29 | 5,050 | 5,110 | 5,020 | 5,020 | -50 | -1% | 59,700 |
| 2024/02/28 | 5,050 | 5,130 | 5,050 | 5,070 | -30 | -0.6% | 17,800 |
| 2024/02/27 | 5,120 | 5,160 | 5,090 | 5,100 | -40 | -0.8% | 15,100 |
1～
50
件表示中 / 3452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 | 607,000円 | +3.6% | +6.6% | 3.00% | 10.28倍 | 1.30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 |
| ＴＯＫＡＩ ＨＤ | 96,300円 | +5.4% | +3.0% | 3.53% | 13.97倍 | 1.42倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| 山 善 | 138,200円 | -5.2% | -42.1% | 3.55% | 18.33倍 | 0.96倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 301,000円 | +10.5% | +28.5% | 2.17% | 18.47倍 | 2.59倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 151,600円 | -3.5% | -42.1% | 3.96% | 18.47倍 | 0.91倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
