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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 3,395 | 3,415 | 3,375 | 3,405 | -10 | -0.3% | 32,900 |
| 2017/07/11 | 3,400 | 3,435 | 3,400 | 3,415 | +5 | +0.1% | 18,000 |
| 2017/07/10 | 3,465 | 3,465 | 3,405 | 3,410 | -40 | -1.2% | 66,900 |
| 2017/07/07 | 3,430 | 3,455 | 3,410 | 3,450 | ±0 | ±0% | 51,600 |
| 2017/07/06 | 3,410 | 3,460 | 3,410 | 3,450 | +30 | +0.9% | 36,400 |
| 2017/07/05 | 3,390 | 3,430 | 3,360 | 3,420 | +30 | +0.9% | 30,500 |
| 2017/07/04 | 3,435 | 3,440 | 3,380 | 3,390 | -30 | -0.9% | 21,900 |
| 2017/07/03 | 3,410 | 3,435 | 3,410 | 3,420 | +10 | +0.3% | 19,100 |
| 2017/06/30 | 3,395 | 3,415 | 3,385 | 3,410 | -20 | -0.6% | 33,000 |
| 2017/06/29 | 3,435 | 3,450 | 3,430 | 3,430 | -5 | -0.1% | 33,800 |
| 2017/06/28 | 3,430 | 3,440 | 3,420 | 3,435 | +10 | +0.3% | 27,100 |
| 2017/06/27 | 3,405 | 3,435 | 3,395 | 3,425 | +15 | +0.4% | 20,500 |
| 2017/06/26 | 3,415 | 3,440 | 3,410 | 3,410 | +5 | +0.1% | 31,500 |
| 2017/06/23 | 3,395 | 3,405 | 3,380 | 3,405 | +10 | +0.3% | 31,800 |
| 2017/06/22 | 3,415 | 3,415 | 3,380 | 3,395 | +5 | +0.1% | 15,700 |
| 2017/06/21 | 3,385 | 3,420 | 3,385 | 3,390 | -10 | -0.3% | 26,400 |
| 2017/06/20 | 3,405 | 3,425 | 3,375 | 3,400 | +15 | +0.4% | 44,800 |
| 2017/06/19 | 3,445 | 3,455 | 3,375 | 3,385 | -60 | -1.7% | 38,700 |
| 2017/06/16 | 3,400 | 3,455 | 3,370 | 3,445 | +70 | +2.1% | 66,700 |
| 2017/06/15 | 3,400 | 3,410 | 3,360 | 3,375 | -25 | -0.7% | 32,900 |
| 2017/06/14 | 3,425 | 3,430 | 3,395 | 3,400 | -15 | -0.4% | 25,200 |
| 2017/06/13 | 3,410 | 3,435 | 3,395 | 3,415 | +5 | +0.1% | 32,600 |
| 2017/06/12 | 3,390 | 3,420 | 3,375 | 3,410 | +20 | +0.6% | 28,500 |
| 2017/06/09 | 3,420 | 3,430 | 3,380 | 3,390 | -25 | -0.7% | 55,700 |
| 2017/06/08 | 3,460 | 3,470 | 3,400 | 3,415 | -40 | -1.2% | 60,500 |
| 2017/06/07 | 3,430 | 3,460 | 3,425 | 3,455 | +25 | +0.7% | 43,400 |
| 2017/06/06 | 3,405 | 3,445 | 3,405 | 3,430 | +15 | +0.4% | 46,600 |
| 2017/06/05 | 3,460 | 3,460 | 3,405 | 3,415 | -60 | -1.7% | 47,200 |
| 2017/06/02 | 3,450 | 3,495 | 3,435 | 3,475 | +30 | +0.9% | 59,600 |
| 2017/06/01 | 3,410 | 3,445 | 3,400 | 3,445 | +45 | +1.3% | 39,000 |
| 2017/05/31 | 3,370 | 3,415 | 3,370 | 3,400 | +15 | +0.4% | 54,500 |
| 2017/05/30 | 3,375 | 3,390 | 3,340 | 3,385 | -5 | -0.1% | 29,100 |
| 2017/05/29 | 3,450 | 3,450 | 3,385 | 3,390 | -30 | -0.9% | 32,400 |
| 2017/05/26 | 3,430 | 3,450 | 3,410 | 3,420 | -25 | -0.7% | 48,200 |
| 2017/05/25 | 3,465 | 3,475 | 3,445 | 3,445 | -10 | -0.3% | 43,700 |
| 2017/05/24 | 3,425 | 3,460 | 3,410 | 3,455 | +55 | +1.6% | 67,300 |
| 2017/05/23 | 3,415 | 3,440 | 3,385 | 3,400 | -15 | -0.4% | 57,700 |
| 2017/05/22 | 3,440 | 3,440 | 3,415 | 3,415 | -5 | -0.1% | 55,300 |
| 2017/05/19 | 3,365 | 3,445 | 3,355 | 3,420 | +90 | +2.7% | 118,000 |
| 2017/05/18 | 3,275 | 3,355 | 3,275 | 3,330 | -25 | -0.7% | 114,700 |
| 2017/05/17 | 3,295 | 3,355 | 3,295 | 3,355 | +25 | +0.8% | 71,500 |
| 2017/05/16 | 3,275 | 3,345 | 3,275 | 3,330 | +35 | +1.1% | 79,400 |
| 2017/05/15 | 3,210 | 3,300 | 3,210 | 3,295 | -10 | -0.3% | 39,400 |
| 2017/05/12 | 3,265 | 3,320 | 3,265 | 3,305 | -15 | -0.5% | 28,300 |
| 2017/05/11 | 3,310 | 3,320 | 3,275 | 3,320 | +10 | +0.3% | 31,100 |
| 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 |
1951～
2000
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
