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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 3,725 | 3,740 | 3,695 | 3,730 | -35 | -0.9% | 22,100 |
| 2018/02/21 | 3,775 | 3,790 | 3,740 | 3,765 | -10 | -0.3% | 25,000 |
| 2018/02/20 | 3,730 | 3,790 | 3,695 | 3,775 | +45 | +1.2% | 43,800 |
| 2018/02/19 | 3,650 | 3,740 | 3,630 | 3,730 | +170 | +4.8% | 33,300 |
| 2018/02/16 | 3,550 | 3,585 | 3,535 | 3,560 | +35 | +1% | 20,600 |
| 2018/02/15 | 3,525 | 3,555 | 3,500 | 3,525 | +40 | +1.1% | 33,700 |
| 2018/02/14 | 3,585 | 3,610 | 3,450 | 3,485 | -120 | -3.3% | 41,800 |
| 2018/02/13 | 3,695 | 3,700 | 3,590 | 3,605 | -40 | -1.1% | 78,000 |
| 2018/02/09 | 3,590 | 3,645 | 3,580 | 3,645 | -60 | -1.6% | 57,700 |
| 2018/02/08 | 3,705 | 3,725 | 3,685 | 3,705 | +20 | +0.5% | 43,600 |
| 2018/02/07 | 3,800 | 3,840 | 3,680 | 3,685 | +25 | +0.7% | 73,600 |
| 2018/02/06 | 3,735 | 3,735 | 3,585 | 3,660 | -215 | -5.5% | 100,200 |
| 2018/02/05 | 3,945 | 3,960 | 3,850 | 3,875 | -185 | -4.6% | 78,700 |
| 2018/02/02 | 4,000 | 4,095 | 3,950 | 4,060 | +55 | +1.4% | 66,600 |
| 2018/02/01 | 3,915 | 4,015 | 3,915 | 4,005 | +115 | +3% | 42,100 |
| 2018/01/31 | 3,940 | 3,945 | 3,890 | 3,890 | -55 | -1.4% | 48,100 |
| 2018/01/30 | 3,990 | 3,995 | 3,925 | 3,945 | -75 | -1.9% | 47,500 |
| 2018/01/29 | 3,985 | 4,020 | 3,965 | 4,020 | +35 | +0.9% | 21,700 |
| 2018/01/26 | 4,015 | 4,020 | 3,980 | 3,985 | -15 | -0.4% | 25,400 |
| 2018/01/25 | 4,035 | 4,035 | 3,995 | 4,000 | -30 | -0.7% | 26,700 |
| 2018/01/24 | 4,025 | 4,040 | 4,015 | 4,030 | -5 | -0.1% | 18,500 |
| 2018/01/23 | 4,050 | 4,060 | 4,020 | 4,035 | +15 | +0.4% | 32,000 |
| 2018/01/22 | 4,005 | 4,025 | 3,995 | 4,020 | -20 | -0.5% | 29,400 |
| 2018/01/19 | 3,975 | 4,045 | 3,970 | 4,040 | +55 | +1.4% | 26,800 |
| 2018/01/18 | 4,050 | 4,070 | 3,980 | 3,985 | -35 | -0.9% | 63,400 |
| 2018/01/17 | 4,025 | 4,055 | 4,015 | 4,020 | -40 | -1% | 30,500 |
| 2018/01/16 | 4,055 | 4,060 | 4,020 | 4,060 | +25 | +0.6% | 22,000 |
| 2018/01/15 | 4,090 | 4,100 | 4,030 | 4,035 | -25 | -0.6% | 35,400 |
| 2018/01/12 | 4,105 | 4,115 | 4,050 | 4,060 | -60 | -1.5% | 32,900 |
| 2018/01/11 | 4,100 | 4,120 | 4,070 | 4,120 | +10 | +0.2% | 34,600 |
| 2018/01/10 | 4,125 | 4,170 | 4,105 | 4,110 | -35 | -0.8% | 51,700 |
| 2018/01/09 | 4,200 | 4,225 | 4,130 | 4,145 | -35 | -0.8% | 40,300 |
| 2018/01/05 | 4,160 | 4,185 | 4,160 | 4,180 | +40 | +1% | 35,300 |
| 2018/01/04 | 4,160 | 4,165 | 4,110 | 4,140 | +45 | +1.1% | 36,900 |
| 2017/12/29 | 4,120 | 4,120 | 4,075 | 4,095 | -15 | -0.4% | 26,900 |
| 2017/12/28 | 4,095 | 4,145 | 4,090 | 4,110 | +15 | +0.4% | 49,100 |
| 2017/12/27 | 4,070 | 4,100 | 4,055 | 4,095 | +45 | +1.1% | 32,900 |
| 2017/12/26 | 4,105 | 4,105 | 4,030 | 4,050 | -35 | -0.9% | 29,600 |
| 2017/12/25 | 4,105 | 4,120 | 4,065 | 4,085 | ±0 | ±0% | 37,700 |
| 2017/12/22 | 4,045 | 4,095 | 4,030 | 4,085 | +50 | +1.2% | 70,800 |
| 2017/12/21 | 4,015 | 4,050 | 4,005 | 4,035 | +20 | +0.5% | 44,800 |
| 2017/12/20 | 3,980 | 4,020 | 3,970 | 4,015 | +25 | +0.6% | 28,100 |
| 2017/12/19 | 4,010 | 4,035 | 3,990 | 3,990 | -30 | -0.7% | 39,000 |
| 2017/12/18 | 4,000 | 4,045 | 4,000 | 4,020 | +20 | +0.5% | 69,700 |
| 2017/12/15 | 3,980 | 4,025 | 3,960 | 4,000 | -5 | -0.1% | 46,700 |
| 2017/12/14 | 3,980 | 4,015 | 3,980 | 4,005 | +20 | +0.5% | 27,900 |
| 2017/12/13 | 4,005 | 4,020 | 3,975 | 3,985 | -25 | -0.6% | 39,300 |
| 2017/12/12 | 4,035 | 4,045 | 4,010 | 4,010 | +20 | +0.5% | 44,000 |
| 2017/12/11 | 4,050 | 4,050 | 3,955 | 3,990 | -45 | -1.1% | 85,300 |
| 2017/12/08 | 3,920 | 4,035 | 3,920 | 4,035 | +45 | +1.1% | 96,700 |
1801～
1850
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
