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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 3,820 | 3,860 | 3,800 | 3,845 | +40 | +1.1% | 39,700 |
| 2017/09/22 | 3,835 | 3,835 | 3,800 | 3,805 | -30 | -0.8% | 31,600 |
| 2017/09/21 | 3,865 | 3,870 | 3,820 | 3,835 | -20 | -0.5% | 32,400 |
| 2017/09/20 | 3,840 | 3,890 | 3,835 | 3,855 | +20 | +0.5% | 53,300 |
| 2017/09/19 | 3,970 | 3,995 | 3,825 | 3,835 | -140 | -3.5% | 113,900 |
| 2017/09/15 | 3,970 | 4,000 | 3,945 | 3,975 | +25 | +0.6% | 75,000 |
| 2017/09/14 | 3,910 | 3,975 | 3,910 | 3,950 | +55 | +1.4% | 71,900 |
| 2017/09/13 | 3,790 | 3,925 | 3,790 | 3,895 | +110 | +2.9% | 65,300 |
| 2017/09/12 | 3,770 | 3,790 | 3,745 | 3,785 | +25 | +0.7% | 33,900 |
| 2017/09/11 | 3,750 | 3,780 | 3,735 | 3,760 | +50 | +1.3% | 24,100 |
| 2017/09/08 | 3,675 | 3,750 | 3,670 | 3,710 | +5 | +0.1% | 43,600 |
| 2017/09/07 | 3,715 | 3,745 | 3,675 | 3,705 | ±0 | ±0% | 28,000 |
| 2017/09/06 | 3,660 | 3,715 | 3,645 | 3,705 | +25 | +0.7% | 23,400 |
| 2017/09/05 | 3,760 | 3,775 | 3,680 | 3,680 | -80 | -2.1% | 33,700 |
| 2017/09/04 | 3,800 | 3,845 | 3,755 | 3,760 | -40 | -1.1% | 39,900 |
| 2017/09/01 | 3,720 | 3,805 | 3,695 | 3,800 | +90 | +2.4% | 53,100 |
| 2017/08/31 | 3,650 | 3,725 | 3,650 | 3,710 | +105 | +2.9% | 48,700 |
| 2017/08/30 | 3,650 | 3,650 | 3,600 | 3,605 | -35 | -1% | 32,200 |
| 2017/08/29 | 3,565 | 3,645 | 3,560 | 3,640 | +65 | +1.8% | 30,300 |
| 2017/08/28 | 3,545 | 3,580 | 3,525 | 3,575 | +30 | +0.8% | 30,400 |
| 2017/08/25 | 3,535 | 3,550 | 3,495 | 3,545 | +20 | +0.6% | 30,100 |
| 2017/08/24 | 3,540 | 3,560 | 3,520 | 3,525 | -20 | -0.6% | 21,300 |
| 2017/08/23 | 3,545 | 3,570 | 3,520 | 3,545 | +70 | +2% | 50,500 |
| 2017/08/22 | 3,515 | 3,520 | 3,470 | 3,475 | -50 | -1.4% | 32,200 |
| 2017/08/21 | 3,530 | 3,535 | 3,490 | 3,525 | +30 | +0.9% | 43,900 |
| 2017/08/18 | 3,460 | 3,515 | 3,445 | 3,495 | -15 | -0.4% | 36,500 |
| 2017/08/17 | 3,515 | 3,560 | 3,510 | 3,510 | -40 | -1.1% | 35,300 |
| 2017/08/16 | 3,580 | 3,615 | 3,550 | 3,550 | -30 | -0.8% | 42,400 |
| 2017/08/15 | 3,535 | 3,595 | 3,530 | 3,580 | +75 | +2.1% | 37,400 |
| 2017/08/14 | 3,565 | 3,570 | 3,495 | 3,505 | -85 | -2.4% | 48,400 |
| 2017/08/10 | 3,560 | 3,620 | 3,555 | 3,590 | +25 | +0.7% | 45,300 |
| 2017/08/09 | 3,605 | 3,635 | 3,560 | 3,565 | -75 | -2.1% | 51,000 |
| 2017/08/08 | 3,590 | 3,665 | 3,590 | 3,640 | -15 | -0.4% | 41,600 |
| 2017/08/07 | 3,680 | 3,680 | 3,620 | 3,655 | +25 | +0.7% | 36,800 |
| 2017/08/04 | 3,575 | 3,635 | 3,560 | 3,630 | +60 | +1.7% | 22,700 |
| 2017/08/03 | 3,530 | 3,580 | 3,525 | 3,570 | +30 | +0.8% | 21,700 |
| 2017/08/02 | 3,570 | 3,585 | 3,525 | 3,540 | -20 | -0.6% | 28,200 |
| 2017/08/01 | 3,535 | 3,565 | 3,530 | 3,560 | +25 | +0.7% | 26,800 |
| 2017/07/31 | 3,560 | 3,580 | 3,535 | 3,535 | -55 | -1.5% | 32,200 |
| 2017/07/28 | 3,575 | 3,600 | 3,560 | 3,590 | -5 | -0.1% | 29,000 |
| 2017/07/27 | 3,570 | 3,635 | 3,565 | 3,595 | +5 | +0.1% | 48,100 |
| 2017/07/26 | 3,575 | 3,620 | 3,570 | 3,590 | +25 | +0.7% | 23,800 |
| 2017/07/25 | 3,645 | 3,645 | 3,565 | 3,565 | -80 | -2.2% | 33,800 |
| 2017/07/24 | 3,575 | 3,650 | 3,570 | 3,645 | +35 | +1% | 41,000 |
| 2017/07/21 | 3,565 | 3,610 | 3,555 | 3,610 | +45 | +1.3% | 31,000 |
| 2017/07/20 | 3,440 | 3,575 | 3,440 | 3,565 | +125 | +3.6% | 76,300 |
| 2017/07/19 | 3,430 | 3,475 | 3,405 | 3,440 | -5 | -0.1% | 38,100 |
| 2017/07/18 | 3,400 | 3,450 | 3,365 | 3,445 | +15 | +0.4% | 53,400 |
| 2017/07/14 | 3,430 | 3,440 | 3,415 | 3,430 | -15 | -0.4% | 21,900 |
| 2017/07/13 | 3,410 | 3,450 | 3,385 | 3,445 | +40 | +1.2% | 27,100 |
1901～
1950
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
