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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 3,965 | 3,995 | 3,960 | 3,990 | +40 | +1% | 44,700 |
| 2017/12/06 | 3,955 | 3,985 | 3,945 | 3,950 | -15 | -0.4% | 57,700 |
| 2017/12/05 | 3,915 | 3,980 | 3,915 | 3,965 | +45 | +1.1% | 43,300 |
| 2017/12/04 | 4,020 | 4,040 | 3,920 | 3,920 | -85 | -2.1% | 69,900 |
| 2017/12/01 | 3,975 | 4,060 | 3,975 | 4,005 | +65 | +1.6% | 66,100 |
| 2017/11/30 | 4,020 | 4,070 | 3,940 | 3,940 | -75 | -1.9% | 147,500 |
| 2017/11/29 | 4,020 | 4,030 | 3,995 | 4,015 | +5 | +0.1% | 83,900 |
| 2017/11/28 | 4,010 | 4,025 | 3,990 | 4,010 | +5 | +0.1% | 69,300 |
| 2017/11/27 | 4,020 | 4,025 | 3,985 | 4,005 | -10 | -0.2% | 50,600 |
| 2017/11/24 | 4,010 | 4,025 | 3,980 | 4,015 | +5 | +0.1% | 52,200 |
| 2017/11/22 | 4,000 | 4,040 | 3,985 | 4,010 | +35 | +0.9% | 202,600 |
| 2017/11/21 | 4,020 | 4,035 | 3,975 | 3,975 | -45 | -1.1% | 100,300 |
| 2017/11/20 | 3,980 | 4,060 | 3,950 | 4,020 | +10 | +0.2% | 66,000 |
| 2017/11/17 | 4,060 | 4,060 | 4,000 | 4,010 | -10 | -0.2% | 34,300 |
| 2017/11/16 | 3,995 | 4,040 | 3,985 | 4,020 | +15 | +0.4% | 34,200 |
| 2017/11/15 | 4,080 | 4,090 | 3,980 | 4,005 | -140 | -3.4% | 60,700 |
| 2017/11/14 | 4,160 | 4,200 | 4,140 | 4,145 | -15 | -0.4% | 38,200 |
| 2017/11/13 | 4,115 | 4,185 | 4,115 | 4,160 | ±0 | ±0% | 23,900 |
| 2017/11/10 | 4,170 | 4,190 | 4,125 | 4,160 | -65 | -1.5% | 37,600 |
| 2017/11/09 | 4,250 | 4,280 | 4,180 | 4,225 | -5 | -0.1% | 51,700 |
| 2017/11/08 | 4,135 | 4,235 | 4,125 | 4,230 | +100 | +2.4% | 59,300 |
| 2017/11/07 | 4,055 | 4,130 | 4,025 | 4,130 | +75 | +1.8% | 53,400 |
| 2017/11/06 | 4,155 | 4,175 | 4,020 | 4,055 | -165 | -3.9% | 82,800 |
| 2017/11/02 | 4,180 | 4,220 | 4,165 | 4,220 | +30 | +0.7% | 24,800 |
| 2017/11/01 | 4,155 | 4,205 | 4,140 | 4,190 | +25 | +0.6% | 29,200 |
| 2017/10/31 | 4,165 | 4,195 | 4,150 | 4,165 | +5 | +0.1% | 32,200 |
| 2017/10/30 | 4,165 | 4,170 | 4,130 | 4,160 | -15 | -0.4% | 39,000 |
| 2017/10/27 | 4,165 | 4,180 | 4,145 | 4,175 | +15 | +0.4% | 25,100 |
| 2017/10/26 | 4,120 | 4,180 | 4,115 | 4,160 | ±0 | ±0% | 27,000 |
| 2017/10/25 | 4,215 | 4,230 | 4,150 | 4,160 | -45 | -1.1% | 40,500 |
| 2017/10/24 | 4,140 | 4,215 | 4,135 | 4,205 | +80 | +1.9% | 36,700 |
| 2017/10/23 | 4,100 | 4,140 | 4,090 | 4,125 | +35 | +0.9% | 46,400 |
| 2017/10/20 | 4,055 | 4,120 | 4,055 | 4,090 | -5 | -0.1% | 28,700 |
| 2017/10/19 | 4,090 | 4,100 | 4,065 | 4,095 | +5 | +0.1% | 22,300 |
| 2017/10/18 | 4,125 | 4,125 | 4,070 | 4,090 | -35 | -0.8% | 19,800 |
| 2017/10/17 | 4,095 | 4,125 | 4,075 | 4,125 | +40 | +1% | 38,000 |
| 2017/10/16 | 4,060 | 4,120 | 4,050 | 4,085 | +40 | +1% | 31,700 |
| 2017/10/13 | 4,000 | 4,055 | 3,985 | 4,045 | +50 | +1.3% | 38,500 |
| 2017/10/12 | 3,990 | 4,020 | 3,965 | 3,995 | +15 | +0.4% | 21,500 |
| 2017/10/11 | 3,990 | 3,995 | 3,965 | 3,980 | ±0 | ±0% | 20,200 |
| 2017/10/10 | 3,950 | 3,985 | 3,920 | 3,980 | +35 | +0.9% | 26,200 |
| 2017/10/06 | 3,960 | 3,980 | 3,940 | 3,945 | -5 | -0.1% | 20,800 |
| 2017/10/05 | 3,970 | 3,980 | 3,940 | 3,950 | -20 | -0.5% | 30,200 |
| 2017/10/04 | 3,965 | 3,980 | 3,940 | 3,970 | +20 | +0.5% | 27,900 |
| 2017/10/03 | 3,995 | 4,010 | 3,940 | 3,950 | -65 | -1.6% | 40,000 |
| 2017/10/02 | 3,990 | 4,060 | 3,990 | 4,015 | +40 | +1% | 63,700 |
| 2017/09/29 | 3,955 | 3,980 | 3,940 | 3,975 | +20 | +0.5% | 36,300 |
| 2017/09/28 | 3,900 | 3,965 | 3,880 | 3,955 | +50 | +1.3% | 42,800 |
| 2017/09/27 | 3,865 | 3,905 | 3,850 | 3,905 | +30 | +0.8% | 44,700 |
| 2017/09/26 | 3,840 | 3,875 | 3,835 | 3,875 | +30 | +0.8% | 34,400 |
1851～
1900
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
