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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,250 | 3,265 | 3,235 | 3,250 | ±0 | ±0% | 31,500 |
| 2017/02/22 | 3,285 | 3,285 | 3,235 | 3,250 | -45 | -1.4% | 44,500 |
| 2017/02/21 | 3,290 | 3,325 | 3,285 | 3,295 | +15 | +0.5% | 53,400 |
| 2017/02/20 | 3,305 | 3,320 | 3,260 | 3,280 | -25 | -0.8% | 49,000 |
| 2017/02/17 | 3,255 | 3,325 | 3,235 | 3,305 | +50 | +1.5% | 80,400 |
| 2017/02/16 | 3,205 | 3,265 | 3,180 | 3,255 | +55 | +1.7% | 75,300 |
| 2017/02/15 | 3,135 | 3,200 | 3,125 | 3,200 | +105 | +3.4% | 96,300 |
| 2017/02/14 | 3,160 | 3,190 | 3,095 | 3,095 | -70 | -2.2% | 63,500 |
| 2017/02/13 | 3,150 | 3,190 | 3,145 | 3,165 | +30 | +1% | 72,200 |
| 2017/02/10 | 3,100 | 3,135 | 3,095 | 3,135 | +70 | +2.3% | 55,600 |
| 2017/02/09 | 3,045 | 3,070 | 3,035 | 3,065 | +15 | +0.5% | 38,100 |
| 2017/02/08 | 3,020 | 3,060 | 3,015 | 3,050 | +35 | +1.2% | 27,300 |
| 2017/02/07 | 3,050 | 3,050 | 3,015 | 3,015 | -30 | -1% | 25,500 |
| 2017/02/06 | 3,035 | 3,060 | 3,000 | 3,045 | +46 | +1.5% | 43,200 |
| 2017/02/03 | 3,050 | 3,070 | 2,960 | 2,999 | -76 | -2.5% | 72,800 |
| 2017/02/02 | 3,105 | 3,120 | 3,060 | 3,075 | -30 | -1% | 67,500 |
| 2017/02/01 | 3,020 | 3,105 | 3,010 | 3,105 | +50 | +1.6% | 77,700 |
| 2017/01/31 | 2,987 | 3,060 | 2,987 | 3,055 | +20 | +0.7% | 59,300 |
| 2017/01/30 | 3,010 | 3,040 | 3,005 | 3,035 | -10 | -0.3% | 32,500 |
| 2017/01/27 | 3,015 | 3,050 | 3,005 | 3,045 | +30 | +1% | 52,500 |
| 2017/01/26 | 2,965 | 3,025 | 2,965 | 3,015 | +50 | +1.7% | 41,300 |
| 2017/01/25 | 2,999 | 3,000 | 2,949 | 2,965 | +8 | +0.3% | 36,300 |
| 2017/01/24 | 2,901 | 2,960 | 2,900 | 2,957 | +45 | +1.5% | 30,900 |
| 2017/01/23 | 2,917 | 2,935 | 2,891 | 2,912 | -27 | -0.9% | 24,700 |
| 2017/01/20 | 2,936 | 2,958 | 2,914 | 2,939 | -7 | -0.2% | 44,800 |
| 2017/01/19 | 2,923 | 2,962 | 2,902 | 2,946 | +47 | +1.6% | 34,600 |
| 2017/01/18 | 2,905 | 2,916 | 2,838 | 2,899 | -3 | -0.1% | 57,800 |
| 2017/01/17 | 2,963 | 2,963 | 2,901 | 2,902 | -62 | -2.1% | 37,000 |
| 2017/01/16 | 3,000 | 3,000 | 2,951 | 2,964 | -41 | -1.4% | 33,600 |
| 2017/01/13 | 2,977 | 3,020 | 2,972 | 3,005 | +6 | +0.2% | 44,400 |
| 2017/01/12 | 2,994 | 3,005 | 2,959 | 2,999 | -11 | -0.4% | 38,900 |
| 2017/01/11 | 2,976 | 3,020 | 2,967 | 3,010 | +10 | +0.3% | 33,700 |
| 2017/01/10 | 3,025 | 3,025 | 2,945 | 3,000 | -10 | -0.3% | 60,700 |
| 2017/01/06 | 2,972 | 3,030 | 2,956 | 3,010 | -10 | -0.3% | 56,000 |
| 2017/01/05 | 3,055 | 3,075 | 3,000 | 3,020 | -35 | -1.1% | 57,600 |
| 2017/01/04 | 2,928 | 3,055 | 2,919 | 3,055 | +137 | +4.7% | 128,300 |
| 2016/12/30 | 2,905 | 2,922 | 2,880 | 2,918 | -3 | -0.1% | 29,500 |
| 2016/12/29 | 2,945 | 2,949 | 2,904 | 2,921 | -57 | -1.9% | 35,900 |
| 2016/12/28 | 2,964 | 2,980 | 2,945 | 2,978 | +28 | +0.9% | 24,300 |
| 2016/12/27 | 2,950 | 2,971 | 2,933 | 2,950 | -3 | -0.1% | 27,400 |
| 2016/12/26 | 2,980 | 2,980 | 2,937 | 2,953 | -22 | -0.7% | 33,100 |
| 2016/12/22 | 2,952 | 2,979 | 2,931 | 2,975 | +11 | +0.4% | 38,000 |
| 2016/12/21 | 2,987 | 2,995 | 2,952 | 2,964 | -34 | -1.1% | 29,800 |
| 2016/12/20 | 2,989 | 3,000 | 2,968 | 2,998 | ±0 | ±0% | 49,400 |
| 2016/12/19 | 2,988 | 3,000 | 2,967 | 2,998 | +9 | +0.3% | 41,400 |
| 2016/12/16 | 2,983 | 2,997 | 2,968 | 2,989 | +10 | +0.3% | 55,300 |
| 2016/12/15 | 2,951 | 2,989 | 2,951 | 2,979 | +28 | +0.9% | 68,900 |
| 2016/12/14 | 2,965 | 2,965 | 2,921 | 2,951 | -27 | -0.9% | 49,400 |
| 2016/12/13 | 2,949 | 2,985 | 2,940 | 2,978 | +28 | +0.9% | 47,600 |
| 2016/12/12 | 2,980 | 2,990 | 2,912 | 2,950 | +11 | +0.4% | 68,000 |
2001～
2050
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
