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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 4,205 | 4,205 | 4,165 | 4,190 | -15 | -0.4% | 38,600 |
| 2025/01/16 | 4,265 | 4,275 | 4,190 | 4,205 | -60 | -1.4% | 29,700 |
| 2025/01/15 | 4,245 | 4,330 | 4,240 | 4,265 | +65 | +1.5% | 25,000 |
| 2025/01/14 | 4,280 | 4,280 | 4,200 | 4,200 | -70 | -1.6% | 20,700 |
| 2025/01/10 | 4,280 | 4,280 | 4,240 | 4,270 | +10 | +0.2% | 20,300 |
| 2025/01/09 | 4,305 | 4,320 | 4,240 | 4,260 | -40 | -0.9% | 31,700 |
| 2025/01/08 | 4,270 | 4,320 | 4,230 | 4,300 | +20 | +0.5% | 42,900 |
| 2025/01/07 | 4,360 | 4,360 | 4,260 | 4,280 | -40 | -0.9% | 27,000 |
| 2025/01/06 | 4,410 | 4,420 | 4,310 | 4,320 | -105 | -2.4% | 28,400 |
| 2024/12/30 | 4,505 | 4,520 | 4,425 | 4,425 | -70 | -1.6% | 17,000 |
| 2024/12/27 | 4,445 | 4,495 | 4,435 | 4,495 | +75 | +1.7% | 23,300 |
| 2024/12/26 | 4,385 | 4,435 | 4,370 | 4,420 | +40 | +0.9% | 28,200 |
| 2024/12/25 | 4,415 | 4,415 | 4,330 | 4,380 | -25 | -0.6% | 24,300 |
| 2024/12/24 | 4,355 | 4,405 | 4,340 | 4,405 | +95 | +2.2% | 31,000 |
| 2024/12/23 | 4,290 | 4,355 | 4,290 | 4,310 | +55 | +1.3% | 18,700 |
| 2024/12/20 | 4,300 | 4,310 | 4,250 | 4,255 | -30 | -0.7% | 52,600 |
| 2024/12/19 | 4,230 | 4,310 | 4,220 | 4,285 | +35 | +0.8% | 20,600 |
| 2024/12/18 | 4,315 | 4,315 | 4,250 | 4,250 | -65 | -1.5% | 17,200 |
| 2024/12/17 | 4,345 | 4,370 | 4,285 | 4,315 | -30 | -0.7% | 16,600 |
| 2024/12/16 | 4,450 | 4,450 | 4,340 | 4,345 | -105 | -2.4% | 13,200 |
| 2024/12/13 | 4,455 | 4,510 | 4,440 | 4,450 | -35 | -0.8% | 25,500 |
| 2024/12/12 | 4,460 | 4,525 | 4,460 | 4,485 | +65 | +1.5% | 31,600 |
| 2024/12/11 | 4,500 | 4,500 | 4,395 | 4,420 | -75 | -1.7% | 20,000 |
| 2024/12/10 | 4,480 | 4,520 | 4,425 | 4,495 | +85 | +1.9% | 67,300 |
| 2024/12/09 | 4,385 | 4,415 | 4,360 | 4,410 | +60 | +1.4% | 31,400 |
| 2024/12/06 | 4,440 | 4,440 | 4,350 | 4,350 | -50 | -1.1% | 19,300 |
| 2024/12/05 | 4,385 | 4,410 | 4,360 | 4,400 | +40 | +0.9% | 19,700 |
| 2024/12/04 | 4,415 | 4,490 | 4,340 | 4,360 | -95 | -2.1% | 20,100 |
| 2024/12/03 | 4,310 | 4,455 | 4,310 | 4,455 | +130 | +3% | 29,700 |
| 2024/12/02 | 4,325 | 4,350 | 4,295 | 4,325 | ±0 | ±0% | 13,500 |
| 2024/11/29 | 4,280 | 4,355 | 4,280 | 4,325 | +15 | +0.3% | 19,300 |
| 2024/11/28 | 4,325 | 4,350 | 4,285 | 4,310 | -15 | -0.3% | 17,800 |
| 2024/11/27 | 4,395 | 4,415 | 4,300 | 4,325 | -115 | -2.6% | 21,000 |
| 2024/11/26 | 4,460 | 4,460 | 4,385 | 4,440 | ±0 | ±0% | 19,400 |
| 2024/11/25 | 4,600 | 4,610 | 4,440 | 4,440 | -130 | -2.8% | 29,800 |
| 2024/11/22 | 4,535 | 4,570 | 4,520 | 4,570 | +60 | +1.3% | 15,300 |
| 2024/11/21 | 4,505 | 4,525 | 4,435 | 4,510 | +5 | +0.1% | 23,700 |
| 2024/11/20 | 4,580 | 4,580 | 4,485 | 4,505 | -75 | -1.6% | 13,100 |
| 2024/11/19 | 4,625 | 4,685 | 4,565 | 4,580 | -25 | -0.5% | 15,600 |
| 2024/11/18 | 4,690 | 4,705 | 4,605 | 4,605 | -30 | -0.6% | 22,400 |
| 2024/11/15 | 4,665 | 4,690 | 4,610 | 4,635 | -20 | -0.4% | 10,300 |
| 2024/11/14 | 4,665 | 4,740 | 4,655 | 4,655 | +60 | +1.3% | 22,200 |
| 2024/11/13 | 4,650 | 4,660 | 4,580 | 4,595 | -60 | -1.3% | 18,200 |
| 2024/11/12 | 4,725 | 4,755 | 4,630 | 4,655 | -55 | -1.2% | 19,900 |
| 2024/11/11 | 4,740 | 4,800 | 4,705 | 4,710 | -50 | -1.1% | 18,300 |
| 2024/11/08 | 4,865 | 4,865 | 4,760 | 4,760 | -35 | -0.7% | 16,500 |
| 2024/11/07 | 4,795 | 4,840 | 4,770 | 4,795 | +55 | +1.2% | 18,900 |
| 2024/11/06 | 4,740 | 4,800 | 4,695 | 4,740 | ±0 | ±0% | 19,000 |
| 2024/11/05 | 4,645 | 4,740 | 4,615 | 4,740 | +165 | +3.6% | 18,200 |
| 2024/11/01 | 4,600 | 4,665 | 4,575 | 4,575 | -90 | -1.9% | 20,900 |
101～
150
件表示中 / 3721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 | 447,500円 | +4.1% | +12.4% | 4.25% | 7.84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 |
| 日本ライフＬ | 147,900円 | +4.8% | +5.4% | 3.65% | 11.09倍 | 1.73倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ミツウロコＧＨＤ | 182,400円 | +8.1% | +24.9% | 3.07% | 11.70倍 | 1.04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 |
| 蝶 理 | 381,000円 | +5.9% | -1.2% | 3.78% | 8.54倍 | 1.02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 | 925,000円 | +17.7% | +25.3% | 2.38% | 10.60倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
