ウルトラファブリックス・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 2,025 | 2,084 | 2,025 | 2,047 | +22 | +1.1% | 98,600 |
| 2023/04/19 | 2,042 | 2,053 | 1,990 | 2,025 | +8 | +0.4% | 88,000 |
| 2023/04/18 | 1,967 | 2,031 | 1,938 | 2,017 | +58 | +3% | 106,100 |
| 2023/04/17 | 1,961 | 2,011 | 1,941 | 1,959 | -2 | -0.1% | 84,100 |
| 2023/04/14 | 1,965 | 2,019 | 1,956 | 1,961 | +36 | +1.9% | 129,500 |
| 2023/04/13 | 1,875 | 1,979 | 1,873 | 1,925 | +50 | +2.7% | 188,700 |
| 2023/04/12 | 1,838 | 1,915 | 1,826 | 1,875 | +38 | +2.1% | 83,200 |
| 2023/04/11 | 1,810 | 1,871 | 1,810 | 1,837 | +29 | +1.6% | 71,600 |
| 2023/04/10 | 1,800 | 1,824 | 1,773 | 1,808 | +20 | +1.1% | 43,700 |
| 2023/04/07 | 1,784 | 1,825 | 1,769 | 1,788 | +36 | +2.1% | 50,400 |
| 2023/04/06 | 1,726 | 1,773 | 1,720 | 1,752 | +26 | +1.5% | 35,100 |
| 2023/04/05 | 1,803 | 1,803 | 1,717 | 1,726 | -78 | -4.3% | 57,400 |
| 2023/04/04 | 1,746 | 1,850 | 1,732 | 1,804 | +58 | +3.3% | 81,500 |
| 2023/04/03 | 1,720 | 1,760 | 1,720 | 1,746 | +41 | +2.4% | 36,600 |
| 2023/03/31 | 1,696 | 1,718 | 1,669 | 1,705 | +15 | +0.9% | 48,600 |
| 2023/03/30 | 1,751 | 1,751 | 1,667 | 1,690 | -1,745 | -50.8% | 60,500 |
| 2023/03/29 | 3,410 | 3,500 | 3,410 | 3,435 | +25 | +0.7% | 24,900 |
| 2023/03/28 | 3,500 | 3,535 | 3,410 | 3,410 | ±0 | ±0% | 23,500 |
| 2023/03/27 | 3,365 | 3,500 | 3,340 | 3,410 | -10 | -0.3% | 29,200 |
| 2023/03/24 | 3,465 | 3,465 | 3,380 | 3,420 | -55 | -1.6% | 30,800 |
| 2023/03/23 | 3,410 | 3,485 | 3,380 | 3,475 | +35 | +1% | 20,600 |
| 2023/03/22 | 3,615 | 3,630 | 3,440 | 3,440 | -65 | -1.9% | 35,200 |
| 2023/03/20 | 3,665 | 3,715 | 3,505 | 3,505 | -150 | -4.1% | 31,300 |
| 2023/03/17 | 3,600 | 3,750 | 3,565 | 3,655 | +125 | +3.5% | 52,900 |
| 2023/03/16 | 3,440 | 3,550 | 3,435 | 3,530 | -60 | -1.7% | 44,200 |
| 2023/03/15 | 3,635 | 3,685 | 3,580 | 3,590 | +45 | +1.3% | 51,400 |
| 2023/03/14 | 3,730 | 3,730 | 3,515 | 3,545 | -225 | -6% | 78,300 |
| 2023/03/13 | 3,750 | 3,875 | 3,730 | 3,770 | -50 | -1.3% | 33,000 |
| 2023/03/10 | 3,850 | 3,910 | 3,775 | 3,820 | -145 | -3.7% | 56,000 |
| 2023/03/09 | 3,965 | 4,060 | 3,950 | 3,965 | -35 | -0.9% | 47,600 |
| 2023/03/08 | 4,050 | 4,100 | 3,950 | 4,000 | -120 | -2.9% | 64,600 |
| 2023/03/07 | 4,010 | 4,125 | 3,910 | 4,120 | +50 | +1.2% | 43,500 |
| 2023/03/06 | 4,135 | 4,275 | 4,045 | 4,070 | +5 | +0.1% | 69,000 |
| 2023/03/03 | 4,140 | 4,215 | 4,010 | 4,065 | -70 | -1.7% | 62,500 |
| 2023/03/02 | 4,135 | 4,400 | 4,130 | 4,135 | +20 | +0.5% | 164,600 |
| 2023/03/01 | 3,945 | 4,140 | 3,945 | 4,115 | +135 | +3.4% | 74,300 |
| 2023/02/28 | 3,805 | 4,115 | 3,760 | 3,980 | +120 | +3.1% | 105,400 |
| 2023/02/27 | 3,900 | 4,095 | 3,825 | 3,860 | -30 | -0.8% | 92,900 |
| 2023/02/24 | 3,625 | 3,900 | 3,620 | 3,890 | +335 | +9.4% | 112,200 |
| 2023/02/22 | 3,365 | 3,600 | 3,350 | 3,555 | +70 | +2% | 96,200 |
| 2023/02/21 | 3,560 | 3,605 | 3,485 | 3,485 | -145 | -4% | 95,100 |
| 2023/02/20 | 3,750 | 3,780 | 3,570 | 3,630 | -220 | -5.7% | 129,100 |
| 2023/02/17 | 3,860 | 3,870 | 3,715 | 3,850 | -75 | -1.9% | 116,500 |
| 2023/02/16 | 3,870 | 4,020 | 3,850 | 3,925 | -80 | -2% | 86,700 |
| 2023/02/15 | 3,660 | 4,190 | 3,660 | 4,005 | +455 | +12.8% | 322,800 |
| 2023/02/14 | 3,665 | 3,665 | 3,535 | 3,550 | -85 | -2.3% | 69,400 |
| 2023/02/13 | 3,640 | 3,675 | 3,570 | 3,635 | -55 | -1.5% | 36,700 |
| 2023/02/10 | 3,720 | 3,720 | 3,650 | 3,690 | -55 | -1.5% | 53,300 |
| 2023/02/09 | 3,700 | 3,790 | 3,680 | 3,745 | -5 | -0.1% | 38,100 |
| 2023/02/08 | 3,760 | 3,775 | 3,670 | 3,750 | ±0 | ±0% | 22,700 |
501～
550
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「ＵＦＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＦＨＤ | 71,200円 | +10.9% | -3.3% | 5.48% | 8.75倍 | 0.74倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| リプロセル | 13,700円 | +9.7% | - | 0.00% | - | 1.48倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ＫＩＭＯＴＯ | 23,000円 | -5.3% | -16.5% | 3.04% | 12.97倍 | 0.55倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| アルマード | 111,900円 | +20.7% | +2.0% | 5.81% | 15.23倍 | 9.31倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| 広栄化学 | 234,100円 | +3.0% | +0.9% | 4.27% | 40.89倍 | 0.52倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
市場注目の銘柄
チャート関連のコラム
