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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 3,570 | 3,650 | 3,555 | 3,640 | +65 | +1.8% | 31,700 |
| 2018/07/18 | 3,560 | 3,625 | 3,535 | 3,575 | +60 | +1.7% | 44,000 |
| 2018/07/17 | 3,460 | 3,540 | 3,455 | 3,515 | +65 | +1.9% | 39,200 |
| 2018/07/13 | 3,380 | 3,470 | 3,380 | 3,450 | +75 | +2.2% | 48,700 |
| 2018/07/12 | 3,400 | 3,420 | 3,365 | 3,375 | -25 | -0.7% | 25,100 |
| 2018/07/11 | 3,485 | 3,485 | 3,390 | 3,400 | -120 | -3.4% | 36,100 |
| 2018/07/10 | 3,565 | 3,590 | 3,520 | 3,520 | -15 | -0.4% | 67,800 |
| 2018/07/09 | 3,475 | 3,540 | 3,460 | 3,535 | +70 | +2% | 35,800 |
| 2018/07/06 | 3,350 | 3,470 | 3,350 | 3,465 | +125 | +3.7% | 54,700 |
| 2018/07/05 | 3,385 | 3,400 | 3,330 | 3,340 | -65 | -1.9% | 29,100 |
| 2018/07/04 | 3,375 | 3,420 | 3,375 | 3,405 | -5 | -0.1% | 23,000 |
| 2018/07/03 | 3,445 | 3,455 | 3,380 | 3,410 | -35 | -1% | 33,300 |
| 2018/07/02 | 3,535 | 3,540 | 3,440 | 3,445 | -90 | -2.5% | 31,200 |
| 2018/06/29 | 3,560 | 3,560 | 3,515 | 3,535 | -30 | -0.8% | 36,000 |
| 2018/06/28 | 3,565 | 3,575 | 3,535 | 3,565 | -15 | -0.4% | 44,900 |
| 2018/06/27 | 3,560 | 3,620 | 3,560 | 3,580 | +20 | +0.6% | 34,100 |
| 2018/06/26 | 3,540 | 3,570 | 3,500 | 3,560 | -10 | -0.3% | 31,100 |
| 2018/06/25 | 3,665 | 3,665 | 3,565 | 3,570 | -85 | -2.3% | 39,300 |
| 2018/06/22 | 3,590 | 3,655 | 3,540 | 3,655 | +60 | +1.7% | 65,200 |
| 2018/06/21 | 3,650 | 3,675 | 3,590 | 3,595 | -55 | -1.5% | 47,300 |
| 2018/06/20 | 3,660 | 3,665 | 3,585 | 3,650 | -30 | -0.8% | 37,600 |
| 2018/06/19 | 3,690 | 3,735 | 3,675 | 3,680 | -50 | -1.3% | 37,500 |
| 2018/06/18 | 3,725 | 3,740 | 3,700 | 3,730 | -20 | -0.5% | 17,100 |
| 2018/06/15 | 3,745 | 3,755 | 3,700 | 3,750 | +5 | +0.1% | 45,800 |
| 2018/06/14 | 3,725 | 3,750 | 3,715 | 3,745 | -5 | -0.1% | 16,000 |
| 2018/06/13 | 3,710 | 3,760 | 3,695 | 3,750 | +45 | +1.2% | 20,100 |
| 2018/06/12 | 3,755 | 3,755 | 3,705 | 3,705 | -110 | -2.9% | 54,700 |
| 2018/06/11 | 3,775 | 3,825 | 3,755 | 3,815 | +50 | +1.3% | 22,500 |
| 2018/06/08 | 3,755 | 3,805 | 3,750 | 3,765 | -30 | -0.8% | 43,300 |
| 2018/06/07 | 3,800 | 3,830 | 3,795 | 3,795 | +20 | +0.5% | 24,000 |
| 2018/06/06 | 3,755 | 3,800 | 3,740 | 3,775 | +20 | +0.5% | 35,000 |
| 2018/06/05 | 3,800 | 3,805 | 3,730 | 3,755 | -25 | -0.7% | 30,200 |
| 2018/06/04 | 3,770 | 3,795 | 3,750 | 3,780 | +95 | +2.6% | 53,000 |
| 2018/06/01 | 3,665 | 3,710 | 3,635 | 3,685 | +10 | +0.3% | 39,400 |
| 2018/05/31 | 3,675 | 3,695 | 3,635 | 3,675 | +45 | +1.2% | 40,600 |
| 2018/05/30 | 3,655 | 3,655 | 3,615 | 3,630 | -65 | -1.8% | 45,100 |
| 2018/05/29 | 3,745 | 3,750 | 3,680 | 3,695 | -20 | -0.5% | 23,800 |
| 2018/05/28 | 3,745 | 3,745 | 3,705 | 3,715 | ±0 | ±0% | 18,200 |
| 2018/05/25 | 3,685 | 3,735 | 3,685 | 3,715 | +20 | +0.5% | 42,700 |
| 2018/05/24 | 3,805 | 3,805 | 3,685 | 3,695 | -70 | -1.9% | 48,000 |
| 2018/05/23 | 3,810 | 3,815 | 3,745 | 3,765 | -60 | -1.6% | 50,700 |
| 2018/05/22 | 3,875 | 3,890 | 3,820 | 3,825 | -60 | -1.5% | 53,400 |
| 2018/05/21 | 3,890 | 3,900 | 3,870 | 3,885 | -5 | -0.1% | 26,100 |
| 2018/05/18 | 3,865 | 3,915 | 3,865 | 3,890 | +25 | +0.6% | 36,000 |
| 2018/05/17 | 3,880 | 3,915 | 3,830 | 3,865 | +10 | +0.3% | 47,400 |
| 2018/05/16 | 3,850 | 3,880 | 3,830 | 3,855 | -15 | -0.4% | 23,000 |
| 2018/05/15 | 3,860 | 3,875 | 3,840 | 3,870 | +20 | +0.5% | 30,800 |
| 2018/05/14 | 3,765 | 3,860 | 3,750 | 3,850 | +125 | +3.4% | 51,900 |
| 2018/05/11 | 3,600 | 3,735 | 3,585 | 3,725 | +150 | +4.2% | 48,000 |
| 2018/05/10 | 3,600 | 3,600 | 3,550 | 3,575 | ±0 | ±0% | 20,700 |
1701～
1750
件表示中 / 3737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 |
| 日本ライフＬ | 144,400円 | +4.8% | +5.4% | 3.74% | 10.83倍 | 1.69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 |
| 内田洋 | 978,000円 | +17.7% | +25.3% | 2.25% | 11.21倍 | 1.49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 |
| ＢＵＹＳＥＬＬ | 309,000円 | +66.7% | +66.0% | 0.65% | 25.15倍 | 7.84倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 紙パル商 | 62,900円 | +1.6% | -2.0% | 4.45% | 9.12倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
