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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,615 | 3,615 | 3,405 | 3,450 | -180 | -5% | 50,700 |
| 2018/12/10 | 3,720 | 3,720 | 3,615 | 3,630 | +50 | +1.4% | 79,900 |
| 2018/12/07 | 3,505 | 3,585 | 3,505 | 3,580 | +40 | +1.1% | 39,100 |
| 2018/12/06 | 3,600 | 3,620 | 3,510 | 3,540 | -75 | -2.1% | 38,700 |
| 2018/12/05 | 3,570 | 3,660 | 3,570 | 3,615 | -25 | -0.7% | 31,000 |
| 2018/12/04 | 3,775 | 3,805 | 3,635 | 3,640 | -180 | -4.7% | 31,700 |
| 2018/12/03 | 3,835 | 3,860 | 3,810 | 3,820 | +15 | +0.4% | 25,700 |
| 2018/11/30 | 3,765 | 3,825 | 3,760 | 3,805 | +15 | +0.4% | 32,700 |
| 2018/11/29 | 3,795 | 3,810 | 3,785 | 3,790 | +80 | +2.2% | 38,200 |
| 2018/11/28 | 3,685 | 3,725 | 3,650 | 3,710 | +80 | +2.2% | 33,900 |
| 2018/11/27 | 3,600 | 3,640 | 3,585 | 3,630 | +60 | +1.7% | 17,400 |
| 2018/11/26 | 3,535 | 3,620 | 3,535 | 3,570 | +40 | +1.1% | 24,600 |
| 2018/11/22 | 3,475 | 3,545 | 3,475 | 3,530 | +65 | +1.9% | 18,200 |
| 2018/11/21 | 3,435 | 3,475 | 3,430 | 3,465 | -80 | -2.3% | 22,500 |
| 2018/11/20 | 3,520 | 3,565 | 3,520 | 3,545 | ±0 | ±0% | 10,800 |
| 2018/11/19 | 3,515 | 3,560 | 3,515 | 3,545 | +20 | +0.6% | 14,100 |
| 2018/11/16 | 3,550 | 3,565 | 3,495 | 3,525 | -25 | -0.7% | 17,200 |
| 2018/11/15 | 3,520 | 3,565 | 3,520 | 3,550 | +10 | +0.3% | 15,400 |
| 2018/11/14 | 3,525 | 3,565 | 3,505 | 3,540 | +10 | +0.3% | 19,800 |
| 2018/11/13 | 3,580 | 3,580 | 3,515 | 3,530 | -120 | -3.3% | 25,100 |
| 2018/11/12 | 3,580 | 3,680 | 3,570 | 3,650 | ±0 | ±0% | 27,000 |
| 2018/11/09 | 3,645 | 3,675 | 3,625 | 3,650 | +10 | +0.3% | 23,500 |
| 2018/11/08 | 3,585 | 3,650 | 3,570 | 3,640 | +100 | +2.8% | 33,000 |
| 2018/11/07 | 3,625 | 3,625 | 3,515 | 3,540 | -85 | -2.3% | 49,600 |
| 2018/11/06 | 3,580 | 3,635 | 3,580 | 3,625 | +45 | +1.3% | 23,000 |
| 2018/11/05 | 3,655 | 3,655 | 3,580 | 3,580 | -170 | -4.5% | 37,300 |
| 2018/11/02 | 3,730 | 3,785 | 3,675 | 3,750 | +60 | +1.6% | 57,700 |
| 2018/11/01 | 3,645 | 3,735 | 3,645 | 3,690 | -15 | -0.4% | 30,200 |
| 2018/10/31 | 3,640 | 3,710 | 3,630 | 3,705 | +105 | +2.9% | 31,900 |
| 2018/10/30 | 3,545 | 3,645 | 3,520 | 3,600 | +40 | +1.1% | 149,800 |
| 2018/10/29 | 3,545 | 3,630 | 3,545 | 3,560 | +25 | +0.7% | 41,100 |
| 2018/10/26 | 3,585 | 3,600 | 3,505 | 3,535 | -40 | -1.1% | 52,400 |
| 2018/10/25 | 3,625 | 3,630 | 3,565 | 3,575 | -150 | -4% | 47,600 |
| 2018/10/24 | 3,720 | 3,735 | 3,670 | 3,725 | +25 | +0.7% | 46,900 |
| 2018/10/23 | 3,755 | 3,760 | 3,695 | 3,700 | -95 | -2.5% | 40,400 |
| 2018/10/22 | 3,750 | 3,805 | 3,715 | 3,795 | -5 | -0.1% | 33,700 |
| 2018/10/19 | 3,755 | 3,810 | 3,750 | 3,800 | -25 | -0.7% | 38,800 |
| 2018/10/18 | 3,890 | 3,890 | 3,810 | 3,825 | -50 | -1.3% | 39,600 |
| 2018/10/17 | 3,900 | 3,935 | 3,840 | 3,875 | +5 | +0.1% | 68,400 |
| 2018/10/16 | 3,845 | 3,895 | 3,845 | 3,870 | +15 | +0.4% | 33,600 |
| 2018/10/15 | 3,890 | 3,945 | 3,850 | 3,855 | -45 | -1.2% | 43,300 |
| 2018/10/12 | 3,885 | 3,935 | 3,855 | 3,900 | +15 | +0.4% | 46,500 |
| 2018/10/11 | 3,970 | 3,990 | 3,840 | 3,885 | -225 | -5.5% | 57,700 |
| 2018/10/10 | 4,180 | 4,215 | 4,105 | 4,110 | -15 | -0.4% | 50,900 |
| 2018/10/09 | 4,150 | 4,160 | 4,100 | 4,125 | -70 | -1.7% | 53,200 |
| 2018/10/05 | 4,150 | 4,250 | 4,150 | 4,195 | ±0 | ±0% | 49,300 |
| 2018/10/04 | 4,210 | 4,220 | 4,165 | 4,195 | +45 | +1.1% | 32,000 |
| 2018/10/03 | 4,165 | 4,235 | 4,135 | 4,150 | -15 | -0.4% | 88,100 |
| 2018/10/02 | 4,130 | 4,225 | 4,130 | 4,165 | +65 | +1.6% | 72,000 |
| 2018/10/01 | 4,070 | 4,100 | 4,035 | 4,100 | +20 | +0.5% | 27,200 |
1601～
1650
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 | 448,000円 | +4.1% | +12.4% | 4.24% | 7.85倍 | 0.87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 | 408,500円 | +5.9% | -1.2% | 3.53% | 9.15倍 | 1.09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 | 978,000円 | +17.7% | +25.3% | 2.25% | 11.21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 | 62,900円 | +1.6% | -2.0% | 4.45% | 9.12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 | 246,400円 | +5.3% | +7.0% | 4.06% | 12.90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
