ＹＵＡＳＡ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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 5,710 | 5,730 | 5,610 | 5,680 | -30 | -0.5% | 33,200 |
| 2026/07/27 | 5,670 | 5,760 | 5,650 | 5,710 | +60 | +1.1% | 42,000 |
| 2026/07/24 | 5,580 | 5,650 | 5,530 | 5,650 | +40 | +0.7% | 23,300 |
| 2026/07/23 | 5,600 | 5,640 | 5,570 | 5,610 | +10 | +0.2% | 25,300 |
| 2026/07/22 | 5,540 | 5,610 | 5,500 | 5,600 | +10 | +0.2% | 29,000 |
| 2026/07/21 | 5,540 | 5,620 | 5,540 | 5,590 | +80 | +1.5% | 25,000 |
| 2026/07/17 | 5,540 | 5,550 | 5,460 | 5,510 | -10 | -0.2% | 40,700 |
| 2026/07/16 | 5,580 | 5,600 | 5,500 | 5,520 | -30 | -0.5% | 22,200 |
| 2026/07/15 | 5,500 | 5,550 | 5,480 | 5,550 | +50 | +0.9% | 18,000 |
| 2026/07/14 | 5,440 | 5,500 | 5,430 | 5,500 | +110 | +2% | 31,400 |
| 2026/07/13 | 5,490 | 5,490 | 5,360 | 5,390 | -80 | -1.5% | 20,800 |
| 2026/07/10 | 5,550 | 5,550 | 5,400 | 5,470 | -10 | -0.2% | 80,600 |
| 2026/07/09 | 5,460 | 5,540 | 5,460 | 5,480 | +70 | +1.3% | 38,100 |
| 2026/07/08 | 5,460 | 5,470 | 5,400 | 5,410 | ±0 | ±0% | 31,300 |
| 2026/07/07 | 5,440 | 5,520 | 5,400 | 5,410 | -10 | -0.2% | 26,600 |
| 2026/07/06 | 5,370 | 5,450 | 5,350 | 5,420 | +80 | +1.5% | 20,800 |
| 2026/07/03 | 5,350 | 5,410 | 5,340 | 5,340 | +30 | +0.6% | 21,900 |
| 2026/07/02 | 5,350 | 5,400 | 5,310 | 5,310 | +10 | +0.2% | 37,500 |
| 2026/07/01 | 5,280 | 5,350 | 5,280 | 5,300 | +10 | +0.2% | 25,500 |
| 2026/06/30 | 5,300 | 5,300 | 5,220 | 5,290 | +20 | +0.4% | 44,700 |
| 2026/06/29 | 5,200 | 5,270 | 5,190 | 5,270 | +80 | +1.5% | 49,400 |
| 2026/06/26 | 5,140 | 5,230 | 5,120 | 5,190 | +60 | +1.2% | 24,100 |
| 2026/06/25 | 5,230 | 5,230 | 5,120 | 5,130 | -10 | -0.2% | 28,700 |
| 2026/06/24 | 5,180 | 5,220 | 5,130 | 5,140 | -40 | -0.8% | 33,600 |
| 2026/06/23 | 5,260 | 5,260 | 5,180 | 5,180 | -30 | -0.6% | 24,200 |
| 2026/06/22 | 5,210 | 5,260 | 5,210 | 5,210 | -60 | -1.1% | 17,800 |
| 2026/06/19 | 5,250 | 5,290 | 5,220 | 5,270 | +20 | +0.4% | 25,800 |
| 2026/06/18 | 5,310 | 5,380 | 5,250 | 5,250 | -60 | -1.1% | 37,700 |
| 2026/06/17 | 5,300 | 5,370 | 5,300 | 5,310 | +20 | +0.4% | 22,800 |
| 2026/06/16 | 5,370 | 5,410 | 5,290 | 5,290 | -80 | -1.5% | 25,200 |
| 2026/06/15 | 5,300 | 5,460 | 5,300 | 5,370 | +50 | +0.9% | 19,800 |
| 2026/06/12 | 5,340 | 5,380 | 5,260 | 5,320 | +50 | +0.9% | 41,800 |
| 2026/06/11 | 5,290 | 5,300 | 5,170 | 5,270 | -40 | -0.8% | 28,900 |
| 2026/06/10 | 5,350 | 5,420 | 5,310 | 5,310 | -20 | -0.4% | 36,800 |
| 2026/06/09 | 5,350 | 5,400 | 5,320 | 5,330 | ±0 | ±0% | 46,100 |
| 2026/06/08 | 5,420 | 5,420 | 5,300 | 5,330 | -90 | -1.7% | 29,200 |
| 2026/06/05 | 5,410 | 5,490 | 5,370 | 5,420 | +70 | +1.3% | 29,600 |
| 2026/06/04 | 5,410 | 5,450 | 5,350 | 5,350 | -70 | -1.3% | 26,000 |
| 2026/06/03 | 5,360 | 5,460 | 5,320 | 5,420 | +130 | +2.5% | 45,000 |
| 2026/06/02 | 5,610 | 5,620 | 5,290 | 5,290 | -340 | -6% | 53,900 |
| 2026/06/01 | 5,600 | 5,680 | 5,530 | 5,630 | -40 | -0.7% | 52,700 |
| 2026/05/29 | 5,710 | 5,810 | 5,670 | 5,670 | -40 | -0.7% | 53,600 |
| 2026/05/28 | 5,760 | 5,760 | 5,640 | 5,710 | -50 | -0.9% | 59,400 |
| 2026/05/27 | 5,610 | 5,790 | 5,520 | 5,760 | +230 | +4.2% | 60,400 |
| 2026/05/26 | 5,430 | 5,580 | 5,430 | 5,530 | +20 | +0.4% | 29,600 |
| 2026/05/25 | 5,680 | 5,680 | 5,440 | 5,510 | -160 | -2.8% | 36,300 |
| 2026/05/22 | 5,680 | 5,760 | 5,620 | 5,670 | +10 | +0.2% | 40,000 |
| 2026/05/21 | 5,660 | 5,750 | 5,630 | 5,660 | +60 | +1.1% | 31,400 |
| 2026/05/20 | 5,700 | 5,720 | 5,560 | 5,600 | -130 | -2.3% | 43,000 |
| 2026/05/19 | 5,730 | 5,780 | 5,680 | 5,730 | +70 | +1.2% | 40,500 |
51～
100
件表示中 / 4043件
類似銘柄と比較する
現在ご覧いただいている「ＹＵＡＳＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＹＵＡＳＡ | 605,000円 | +0.2% | +1.5% | 3.14% | 11.08倍 | 1.06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 |
| イエローハット | 162,000円 | +2.8% | +4.9% | 4.20% | 11.10倍 | 1.09倍 |
|
カー用品販売２位。車の総合メンテナンス企業を標榜。ＦＣ向け卸売りと自社直営店の２本柱 |
| ミツウロコＧＨＤ | 242,600円 | +13.4% | -34.2% | 2.72% | 22.06倍 | 1.26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 |
| コメダ | 280,600円 | +6.5% | +8.9% | 2.21% | 18.52倍 | 2.56倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| モスフード | 391,500円 | +7.0% | -19.8% | 0.87% | 33.43倍 | 2.04倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率９割超。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
