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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,525 | 4,525 | 4,430 | 4,450 | -60 | -1.3% | 42,300 |
| 2023/12/07 | 4,495 | 4,530 | 4,485 | 4,510 | -15 | -0.3% | 29,100 |
| 2023/12/06 | 4,460 | 4,535 | 4,435 | 4,525 | +110 | +2.5% | 36,700 |
| 2023/12/05 | 4,415 | 4,455 | 4,405 | 4,415 | -35 | -0.8% | 42,200 |
| 2023/12/04 | 4,435 | 4,455 | 4,400 | 4,450 | +15 | +0.3% | 33,300 |
| 2023/12/01 | 4,450 | 4,500 | 4,425 | 4,435 | +5 | +0.1% | 35,300 |
| 2023/11/30 | 4,430 | 4,430 | 4,360 | 4,430 | ±0 | ±0% | 49,800 |
| 2023/11/29 | 4,435 | 4,460 | 4,415 | 4,430 | -5 | -0.1% | 24,800 |
| 2023/11/28 | 4,420 | 4,455 | 4,415 | 4,435 | +30 | +0.7% | 27,600 |
| 2023/11/27 | 4,410 | 4,425 | 4,380 | 4,405 | +15 | +0.3% | 33,500 |
| 2023/11/24 | 4,430 | 4,430 | 4,365 | 4,390 | -30 | -0.7% | 21,000 |
| 2023/11/22 | 4,340 | 4,430 | 4,340 | 4,420 | +85 | +2% | 46,800 |
| 2023/11/21 | 4,320 | 4,350 | 4,290 | 4,335 | +20 | +0.5% | 37,800 |
| 2023/11/20 | 4,385 | 4,415 | 4,305 | 4,315 | -70 | -1.6% | 36,100 |
| 2023/11/17 | 4,300 | 4,385 | 4,300 | 4,385 | +75 | +1.7% | 34,200 |
| 2023/11/16 | 4,320 | 4,350 | 4,275 | 4,310 | -50 | -1.1% | 45,700 |
| 2023/11/15 | 4,270 | 4,380 | 4,270 | 4,360 | +80 | +1.9% | 65,100 |
| 2023/11/14 | 4,250 | 4,345 | 4,250 | 4,280 | +100 | +2.4% | 56,400 |
| 2023/11/13 | 4,190 | 4,225 | 4,150 | 4,180 | +15 | +0.4% | 32,100 |
| 2023/11/10 | 4,130 | 4,180 | 4,115 | 4,165 | +50 | +1.2% | 30,600 |
| 2023/11/09 | 4,075 | 4,125 | 4,060 | 4,115 | +45 | +1.1% | 26,000 |
| 2023/11/08 | 4,150 | 4,150 | 4,025 | 4,070 | -80 | -1.9% | 48,500 |
| 2023/11/07 | 4,135 | 4,200 | 4,115 | 4,150 | +10 | +0.2% | 73,700 |
| 2023/11/06 | 4,150 | 4,180 | 4,135 | 4,140 | +25 | +0.6% | 39,200 |
| 2023/11/02 | 4,155 | 4,175 | 4,080 | 4,115 | -10 | -0.2% | 39,400 |
| 2023/11/01 | 4,135 | 4,160 | 4,105 | 4,125 | +15 | +0.4% | 35,500 |
| 2023/10/31 | 4,040 | 4,115 | 4,035 | 4,110 | +75 | +1.9% | 74,500 |
| 2023/10/30 | 4,080 | 4,090 | 4,005 | 4,035 | -50 | -1.2% | 205,300 |
| 2023/10/27 | 4,025 | 4,090 | 4,010 | 4,085 | +90 | +2.3% | 56,100 |
| 2023/10/26 | 4,015 | 4,040 | 3,950 | 3,995 | -10 | -0.2% | 43,000 |
| 2023/10/25 | 4,035 | 4,050 | 3,995 | 4,005 | +5 | +0.1% | 47,400 |
| 2023/10/24 | 3,965 | 4,010 | 3,890 | 4,000 | +40 | +1% | 55,200 |
| 2023/10/23 | 4,045 | 4,070 | 3,960 | 3,960 | -120 | -2.9% | 62,600 |
| 2023/10/20 | 4,060 | 4,095 | 4,045 | 4,080 | +25 | +0.6% | 24,200 |
| 2023/10/19 | 4,030 | 4,075 | 4,010 | 4,055 | +5 | +0.1% | 34,000 |
| 2023/10/18 | 4,055 | 4,075 | 4,015 | 4,050 | +15 | +0.4% | 27,900 |
| 2023/10/17 | 4,070 | 4,100 | 4,010 | 4,035 | -15 | -0.4% | 31,800 |
| 2023/10/16 | 4,055 | 4,095 | 4,020 | 4,050 | ±0 | ±0% | 34,800 |
| 2023/10/13 | 4,075 | 4,095 | 4,025 | 4,050 | -55 | -1.3% | 32,000 |
| 2023/10/12 | 4,100 | 4,115 | 4,070 | 4,105 | ±0 | ±0% | 39,700 |
| 2023/10/11 | 4,155 | 4,155 | 4,105 | 4,105 | -50 | -1.2% | 32,800 |
| 2023/10/10 | 4,130 | 4,165 | 4,115 | 4,155 | +95 | +2.3% | 46,000 |
| 2023/10/06 | 4,020 | 4,095 | 4,020 | 4,060 | +40 | +1% | 34,100 |
| 2023/10/05 | 3,985 | 4,025 | 3,975 | 4,020 | +25 | +0.6% | 42,700 |
| 2023/10/04 | 4,115 | 4,115 | 3,980 | 3,995 | -175 | -4.2% | 72,200 |
| 2023/10/03 | 4,160 | 4,235 | 4,145 | 4,170 | +15 | +0.4% | 63,900 |
| 2023/10/02 | 4,175 | 4,215 | 4,135 | 4,155 | +20 | +0.5% | 50,900 |
| 2023/09/29 | 4,220 | 4,230 | 4,105 | 4,135 | -70 | -1.7% | 61,800 |
| 2023/09/28 | 4,210 | 4,260 | 4,185 | 4,205 | -110 | -2.5% | 53,200 |
| 2023/09/27 | 4,300 | 4,330 | 4,230 | 4,315 | +5 | +0.1% | 67,300 |
101～
150
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 | 591,000円 | +3.6% | +6.6% | 3.08% | 10.01倍 | 1.27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 | 95,800円 | +5.4% | +3.0% | 3.55% | 13.90倍 | 1.41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 | 139,700円 | -5.2% | -42.1% | 3.51% | 18.53倍 | 0.97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 | 306,000円 | +10.5% | +28.5% | 2.13% | 18.78倍 | 2.63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 | 153,300円 | -3.5% | -42.1% | 3.91% | 18.67倍 | 0.92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
