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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,210 | 3,240 | 3,160 | 3,195 | -15 | -0.5% | 13,800 |
| 2020/10/22 | 3,225 | 3,260 | 3,190 | 3,210 | -55 | -1.7% | 25,400 |
| 2020/10/21 | 3,280 | 3,340 | 3,240 | 3,265 | -15 | -0.5% | 17,500 |
| 2020/10/20 | 3,245 | 3,370 | 3,230 | 3,280 | +25 | +0.8% | 34,000 |
| 2020/10/19 | 3,185 | 3,275 | 3,185 | 3,255 | +55 | +1.7% | 20,300 |
| 2020/10/16 | 3,225 | 3,235 | 3,180 | 3,200 | -35 | -1.1% | 8,300 |
| 2020/10/15 | 3,255 | 3,280 | 3,210 | 3,235 | -20 | -0.6% | 16,500 |
| 2020/10/14 | 3,250 | 3,265 | 3,240 | 3,255 | -10 | -0.3% | 9,800 |
| 2020/10/13 | 3,345 | 3,360 | 3,235 | 3,265 | -90 | -2.7% | 29,500 |
| 2020/10/12 | 3,405 | 3,415 | 3,320 | 3,355 | -20 | -0.6% | 13,500 |
| 2020/10/09 | 3,365 | 3,400 | 3,320 | 3,375 | +10 | +0.3% | 25,600 |
| 2020/10/08 | 3,325 | 3,405 | 3,325 | 3,365 | +50 | +1.5% | 36,900 |
| 2020/10/07 | 3,340 | 3,370 | 3,300 | 3,315 | -25 | -0.7% | 28,000 |
| 2020/10/06 | 3,355 | 3,410 | 3,310 | 3,340 | -15 | -0.4% | 25,300 |
| 2020/10/05 | 3,325 | 3,405 | 3,320 | 3,355 | +100 | +3.1% | 40,000 |
| 2020/10/02 | 3,285 | 3,320 | 3,240 | 3,255 | - | - | 34,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,345 | 3,345 | 3,260 | 3,270 | -90 | -2.7% | 29,900 |
| 2020/09/29 | 3,340 | 3,395 | 3,320 | 3,360 | -25 | -0.7% | 37,300 |
| 2020/09/28 | 3,330 | 3,430 | 3,280 | 3,385 | +110 | +3.4% | 63,800 |
| 2020/09/25 | 3,285 | 3,285 | 3,225 | 3,275 | +40 | +1.2% | 39,900 |
| 2020/09/24 | 3,285 | 3,315 | 3,220 | 3,235 | -85 | -2.6% | 34,800 |
| 2020/09/23 | 3,280 | 3,360 | 3,280 | 3,320 | -25 | -0.7% | 37,300 |
| 2020/09/18 | 3,335 | 3,375 | 3,305 | 3,345 | ±0 | ±0% | 90,100 |
| 2020/09/17 | 3,300 | 3,355 | 3,275 | 3,345 | +40 | +1.2% | 44,500 |
| 2020/09/16 | 3,240 | 3,315 | 3,215 | 3,305 | +80 | +2.5% | 30,700 |
| 2020/09/15 | 3,295 | 3,295 | 3,205 | 3,225 | -90 | -2.7% | 24,300 |
| 2020/09/14 | 3,255 | 3,315 | 3,210 | 3,315 | +105 | +3.3% | 26,600 |
| 2020/09/11 | 3,210 | 3,245 | 3,185 | 3,210 | -10 | -0.3% | 35,000 |
| 2020/09/10 | 3,220 | 3,240 | 3,180 | 3,220 | +55 | +1.7% | 31,900 |
| 2020/09/09 | 3,120 | 3,195 | 3,110 | 3,165 | -15 | -0.5% | 30,300 |
| 2020/09/08 | 3,095 | 3,205 | 3,090 | 3,180 | +70 | +2.3% | 19,800 |
| 2020/09/07 | 3,130 | 3,130 | 3,095 | 3,110 | -30 | -1% | 9,500 |
| 2020/09/04 | 3,110 | 3,150 | 3,110 | 3,140 | +10 | +0.3% | 15,800 |
| 2020/09/03 | 3,250 | 3,250 | 3,125 | 3,130 | -80 | -2.5% | 23,600 |
| 2020/09/02 | 3,130 | 3,230 | 3,130 | 3,210 | +90 | +2.9% | 29,100 |
| 2020/09/01 | 3,045 | 3,145 | 3,045 | 3,120 | +35 | +1.1% | 33,600 |
| 2020/08/31 | 2,986 | 3,100 | 2,986 | 3,085 | +99 | +3.3% | 51,900 |
| 2020/08/28 | 2,959 | 3,040 | 2,945 | 2,986 | +27 | +0.9% | 42,200 |
| 2020/08/27 | 2,976 | 2,980 | 2,948 | 2,959 | -17 | -0.6% | 11,800 |
| 2020/08/26 | 2,965 | 2,977 | 2,925 | 2,976 | -19 | -0.6% | 16,600 |
| 2020/08/25 | 2,958 | 3,030 | 2,958 | 2,995 | +74 | +2.5% | 28,200 |
| 2020/08/24 | 2,920 | 2,925 | 2,891 | 2,921 | -4 | -0.1% | 15,900 |
| 2020/08/21 | 2,912 | 2,948 | 2,912 | 2,925 | +8 | +0.3% | 13,700 |
| 2020/08/20 | 2,923 | 2,944 | 2,912 | 2,917 | -45 | -1.5% | 22,900 |
| 2020/08/19 | 3,020 | 3,040 | 2,958 | 2,962 | -83 | -2.7% | 21,400 |
| 2020/08/18 | 3,040 | 3,060 | 2,987 | 3,045 | +45 | +1.5% | 37,200 |
| 2020/08/17 | 2,987 | 3,055 | 2,987 | 3,000 | +10 | +0.3% | 19,900 |
| 2020/08/14 | 3,030 | 3,030 | 2,983 | 2,990 | -40 | -1.3% | 21,200 |
| 2020/08/13 | 3,050 | 3,050 | 2,995 | 3,030 | ±0 | ±0% | 25,700 |
1151～
1200
件表示中 / 3736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 | 443,000円 | +4.1% | +12.4% | 4.29% | 7.76倍 | 0.86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 |
| 蝶 理 | 404,000円 | +5.9% | -1.2% | 3.56% | 9.05倍 | 1.08倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 内田洋 | 980,000円 | +17.7% | +25.3% | 2.24% | 11.23倍 | 1.50倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 紙パル商 | 62,500円 | +1.6% | -2.0% | 4.48% | 9.06倍 | 0.57倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| ドウシシャ | 246,000円 | +5.3% | +7.0% | 4.07% | 12.88倍 | 0.99倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
