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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,715 | 3,715 | 3,660 | 3,670 | -10 | -0.3% | 26,300 |
| 2019/12/24 | 3,695 | 3,695 | 3,655 | 3,680 | +5 | +0.1% | 16,400 |
| 2019/12/23 | 3,720 | 3,720 | 3,675 | 3,675 | -35 | -0.9% | 19,100 |
| 2019/12/20 | 3,725 | 3,725 | 3,675 | 3,710 | -10 | -0.3% | 22,000 |
| 2019/12/19 | 3,735 | 3,745 | 3,700 | 3,720 | -15 | -0.4% | 13,800 |
| 2019/12/18 | 3,770 | 3,770 | 3,710 | 3,735 | -25 | -0.7% | 28,100 |
| 2019/12/17 | 3,755 | 3,765 | 3,710 | 3,760 | +45 | +1.2% | 47,500 |
| 2019/12/16 | 3,765 | 3,775 | 3,715 | 3,715 | -45 | -1.2% | 37,800 |
| 2019/12/13 | 3,775 | 3,805 | 3,760 | 3,760 | +55 | +1.5% | 72,900 |
| 2019/12/12 | 3,710 | 3,715 | 3,675 | 3,705 | ±0 | ±0% | 47,000 |
| 2019/12/11 | 3,730 | 3,735 | 3,685 | 3,705 | -70 | -1.9% | 34,200 |
| 2019/12/10 | 3,765 | 3,780 | 3,740 | 3,775 | +80 | +2.2% | 75,700 |
| 2019/12/09 | 3,715 | 3,730 | 3,680 | 3,695 | +25 | +0.7% | 40,300 |
| 2019/12/06 | 3,625 | 3,680 | 3,625 | 3,670 | +45 | +1.2% | 36,300 |
| 2019/12/05 | 3,550 | 3,630 | 3,540 | 3,625 | +90 | +2.5% | 54,400 |
| 2019/12/04 | 3,475 | 3,535 | 3,465 | 3,535 | +50 | +1.4% | 27,900 |
| 2019/12/03 | 3,450 | 3,505 | 3,435 | 3,485 | -15 | -0.4% | 30,100 |
| 2019/12/02 | 3,480 | 3,500 | 3,475 | 3,500 | +45 | +1.3% | 43,100 |
| 2019/11/29 | 3,460 | 3,465 | 3,435 | 3,455 | -5 | -0.1% | 38,800 |
| 2019/11/28 | 3,515 | 3,515 | 3,460 | 3,460 | -75 | -2.1% | 32,700 |
| 2019/11/27 | 3,535 | 3,545 | 3,510 | 3,535 | +5 | +0.1% | 21,700 |
| 2019/11/26 | 3,560 | 3,580 | 3,525 | 3,530 | -30 | -0.8% | 42,800 |
| 2019/11/25 | 3,540 | 3,565 | 3,540 | 3,560 | +40 | +1.1% | 28,800 |
| 2019/11/22 | 3,530 | 3,555 | 3,510 | 3,520 | -5 | -0.1% | 39,300 |
| 2019/11/21 | 3,505 | 3,525 | 3,460 | 3,525 | +10 | +0.3% | 36,500 |
| 2019/11/20 | 3,530 | 3,575 | 3,505 | 3,515 | -40 | -1.1% | 45,800 |
| 2019/11/19 | 3,545 | 3,575 | 3,540 | 3,555 | -5 | -0.1% | 35,700 |
| 2019/11/18 | 3,595 | 3,595 | 3,555 | 3,560 | -35 | -1% | 31,900 |
| 2019/11/15 | 3,520 | 3,595 | 3,520 | 3,595 | +65 | +1.8% | 44,500 |
| 2019/11/14 | 3,590 | 3,590 | 3,530 | 3,530 | -55 | -1.5% | 51,900 |
| 2019/11/13 | 3,555 | 3,610 | 3,540 | 3,585 | +10 | +0.3% | 59,700 |
| 2019/11/12 | 3,535 | 3,580 | 3,510 | 3,575 | +15 | +0.4% | 54,300 |
| 2019/11/11 | 3,580 | 3,590 | 3,535 | 3,560 | +5 | +0.1% | 55,800 |
| 2019/11/08 | 3,560 | 3,590 | 3,540 | 3,555 | +5 | +0.1% | 52,300 |
| 2019/11/07 | 3,545 | 3,550 | 3,520 | 3,550 | -20 | -0.6% | 38,500 |
| 2019/11/06 | 3,565 | 3,600 | 3,530 | 3,570 | +35 | +1% | 59,500 |
| 2019/11/05 | 3,450 | 3,575 | 3,450 | 3,535 | +100 | +2.9% | 76,100 |
| 2019/11/01 | 3,370 | 3,440 | 3,345 | 3,435 | +60 | +1.8% | 54,400 |
| 2019/10/31 | 3,385 | 3,400 | 3,355 | 3,375 | -15 | -0.4% | 42,500 |
| 2019/10/30 | 3,330 | 3,395 | 3,300 | 3,390 | +5 | +0.1% | 100,800 |
| 2019/10/29 | 3,360 | 3,410 | 3,360 | 3,385 | +50 | +1.5% | 70,800 |
| 2019/10/28 | 3,335 | 3,360 | 3,325 | 3,335 | +5 | +0.2% | 37,100 |
| 2019/10/25 | 3,360 | 3,360 | 3,310 | 3,330 | ±0 | ±0% | 38,900 |
| 2019/10/24 | 3,315 | 3,350 | 3,315 | 3,330 | +5 | +0.2% | 35,100 |
| 2019/10/23 | 3,270 | 3,340 | 3,230 | 3,325 | +75 | +2.3% | 51,600 |
| 2019/10/21 | 3,235 | 3,250 | 3,225 | 3,250 | +15 | +0.5% | 25,300 |
| 2019/10/18 | 3,235 | 3,280 | 3,225 | 3,235 | -5 | -0.2% | 44,100 |
| 2019/10/17 | 3,285 | 3,285 | 3,230 | 3,240 | -30 | -0.9% | 63,500 |
| 2019/10/16 | 3,250 | 3,275 | 3,235 | 3,270 | +45 | +1.4% | 69,800 |
| 2019/10/15 | 3,200 | 3,240 | 3,170 | 3,225 | +80 | +2.5% | 58,600 |
1351～
1400
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
