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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,335 | 3,350 | 3,305 | 3,310 | -15 | -0.5% | 56,200 |
| 2017/05/09 | 3,300 | 3,335 | 3,295 | 3,325 | +5 | +0.2% | 69,300 |
| 2017/05/08 | 3,275 | 3,320 | 3,270 | 3,320 | +80 | +2.5% | 83,900 |
| 2017/05/02 | 3,235 | 3,265 | 3,230 | 3,240 | +10 | +0.3% | 48,800 |
| 2017/05/01 | 3,225 | 3,250 | 3,205 | 3,230 | +5 | +0.2% | 36,100 |
| 2017/04/28 | 3,195 | 3,235 | 3,185 | 3,225 | +30 | +0.9% | 57,400 |
| 2017/04/27 | 3,140 | 3,200 | 3,135 | 3,195 | +50 | +1.6% | 54,800 |
| 2017/04/26 | 3,105 | 3,155 | 3,095 | 3,145 | +45 | +1.5% | 37,600 |
| 2017/04/25 | 3,080 | 3,100 | 3,055 | 3,100 | +30 | +1% | 41,900 |
| 2017/04/24 | 3,095 | 3,095 | 3,045 | 3,070 | +40 | +1.3% | 30,000 |
| 2017/04/21 | 2,993 | 3,030 | 2,966 | 3,030 | +74 | +2.5% | 42,600 |
| 2017/04/20 | 2,931 | 2,969 | 2,931 | 2,956 | +20 | +0.7% | 39,000 |
| 2017/04/19 | 2,934 | 2,952 | 2,917 | 2,936 | -26 | -0.9% | 49,000 |
| 2017/04/18 | 2,971 | 2,987 | 2,952 | 2,962 | -3 | -0.1% | 27,000 |
| 2017/04/17 | 2,935 | 2,968 | 2,933 | 2,965 | +12 | +0.4% | 24,200 |
| 2017/04/14 | 2,950 | 2,971 | 2,945 | 2,953 | -18 | -0.6% | 24,700 |
| 2017/04/13 | 2,998 | 2,998 | 2,953 | 2,971 | -59 | -1.9% | 41,100 |
| 2017/04/12 | 2,994 | 3,030 | 2,994 | 3,030 | -5 | -0.2% | 38,000 |
| 2017/04/11 | 3,045 | 3,070 | 3,015 | 3,035 | -45 | -1.5% | 41,100 |
| 2017/04/10 | 3,085 | 3,095 | 3,055 | 3,080 | +35 | +1.1% | 48,700 |
| 2017/04/07 | 3,030 | 3,055 | 3,005 | 3,045 | +49 | +1.6% | 42,500 |
| 2017/04/06 | 3,045 | 3,050 | 2,988 | 2,996 | -49 | -1.6% | 36,200 |
| 2017/04/05 | 3,090 | 3,095 | 3,040 | 3,045 | -25 | -0.8% | 36,100 |
| 2017/04/04 | 3,085 | 3,100 | 3,045 | 3,070 | -15 | -0.5% | 43,500 |
| 2017/04/03 | 3,120 | 3,130 | 3,080 | 3,085 | ±0 | ±0% | 43,100 |
| 2017/03/31 | 3,110 | 3,155 | 3,085 | 3,085 | -10 | -0.3% | 55,400 |
| 2017/03/30 | 3,115 | 3,135 | 3,095 | 3,095 | -30 | -1% | 40,400 |
| 2017/03/29 | 3,155 | 3,185 | 3,095 | 3,125 | -75 | -2.3% | 52,300 |
| 2017/03/28 | 3,140 | 3,215 | 3,115 | 3,200 | +105 | +3.4% | 46,200 |
| 2017/03/27 | 3,115 | 3,120 | 3,085 | 3,095 | -65 | -2.1% | 33,600 |
| 2017/03/24 | 3,115 | 3,170 | 3,110 | 3,160 | +45 | +1.4% | 36,800 |
| 2017/03/23 | 3,105 | 3,135 | 3,105 | 3,115 | +20 | +0.6% | 35,000 |
| 2017/03/22 | 3,150 | 3,150 | 3,090 | 3,095 | -85 | -2.7% | 56,000 |
| 2017/03/21 | 3,155 | 3,185 | 3,145 | 3,180 | +20 | +0.6% | 30,500 |
| 2017/03/17 | 3,150 | 3,170 | 3,150 | 3,160 | ±0 | ±0% | 27,000 |
| 2017/03/16 | 3,150 | 3,180 | 3,135 | 3,160 | -5 | -0.2% | 28,700 |
| 2017/03/15 | 3,180 | 3,195 | 3,150 | 3,165 | -40 | -1.2% | 32,900 |
| 2017/03/14 | 3,185 | 3,225 | 3,170 | 3,205 | +25 | +0.8% | 20,800 |
| 2017/03/13 | 3,175 | 3,215 | 3,170 | 3,180 | ±0 | ±0% | 49,400 |
| 2017/03/10 | 3,150 | 3,185 | 3,130 | 3,180 | +70 | +2.3% | 74,400 |
| 2017/03/09 | 3,185 | 3,200 | 3,100 | 3,110 | -75 | -2.4% | 53,600 |
| 2017/03/08 | 3,170 | 3,185 | 3,140 | 3,185 | +25 | +0.8% | 39,200 |
| 2017/03/07 | 3,175 | 3,195 | 3,140 | 3,160 | -20 | -0.6% | 52,800 |
| 2017/03/06 | 3,210 | 3,210 | 3,165 | 3,180 | -40 | -1.2% | 51,500 |
| 2017/03/03 | 3,270 | 3,270 | 3,215 | 3,220 | -50 | -1.5% | 40,800 |
| 2017/03/02 | 3,295 | 3,300 | 3,245 | 3,270 | +25 | +0.8% | 34,900 |
| 2017/03/01 | 3,230 | 3,250 | 3,195 | 3,245 | +10 | +0.3% | 56,500 |
| 2017/02/28 | 3,205 | 3,250 | 3,190 | 3,235 | +65 | +2.1% | 55,700 |
| 2017/02/27 | 3,185 | 3,195 | 3,145 | 3,170 | -40 | -1.2% | 49,000 |
| 2017/02/24 | 3,225 | 3,245 | 3,195 | 3,210 | -40 | -1.2% | 45,200 |
1951～
2000
件表示中 / 3692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 | 442,000円 | +3.0% | +14.4% | 4.30% | 7.75倍 | 0.90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 |
| ミツウロコＧＨＤ | 180,100円 | +13.2% | -29.3% | 2.28% | 11.11倍 | 1.03倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 168,800円 | +4.2% | +4.8% | 2.73% | 11.51倍 | 1.78倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 紙パル商 | 61,300円 | -1.5% | -4.5% | 4.08% | 8.39倍 | 0.56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 |
| 松田産業 | 338,500円 | +22.0% | +18.5% | 2.22% | 10.03倍 | 0.91倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
