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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 3,735 | 3,770 | 3,690 | 3,750 | +35 | +0.9% | 28,100 |
| 2023/02/06 | 3,725 | 3,825 | 3,690 | 3,715 | +45 | +1.2% | 42,600 |
| 2023/02/03 | 3,715 | 3,760 | 3,630 | 3,670 | -20 | -0.5% | 27,500 |
| 2023/02/02 | 3,690 | 3,745 | 3,625 | 3,690 | +70 | +1.9% | 43,500 |
| 2023/02/01 | 3,700 | 3,735 | 3,620 | 3,620 | -55 | -1.5% | 29,100 |
| 2023/01/31 | 3,640 | 3,735 | 3,630 | 3,675 | +20 | +0.5% | 40,300 |
| 2023/01/30 | 3,830 | 3,850 | 3,640 | 3,655 | -160 | -4.2% | 84,000 |
| 2023/01/27 | 3,760 | 3,880 | 3,735 | 3,815 | +90 | +2.4% | 104,500 |
| 2023/01/26 | 3,705 | 3,760 | 3,665 | 3,725 | +95 | +2.6% | 54,400 |
| 2023/01/25 | 3,515 | 3,675 | 3,470 | 3,630 | +165 | +4.8% | 56,000 |
| 2023/01/24 | 3,515 | 3,555 | 3,450 | 3,465 | +5 | +0.1% | 60,700 |
| 2023/01/23 | 3,460 | 3,520 | 3,400 | 3,460 | +50 | +1.5% | 36,700 |
| 2023/01/20 | 3,380 | 3,420 | 3,375 | 3,410 | +10 | +0.3% | 14,400 |
| 2023/01/19 | 3,460 | 3,485 | 3,365 | 3,400 | -165 | -4.6% | 47,900 |
| 2023/01/18 | 3,400 | 3,620 | 3,370 | 3,565 | +185 | +5.5% | 60,700 |
| 2023/01/17 | 3,355 | 3,405 | 3,325 | 3,380 | -10 | -0.3% | 26,800 |
| 2023/01/16 | 3,295 | 3,410 | 3,290 | 3,390 | +60 | +1.8% | 29,300 |
| 2023/01/13 | 3,370 | 3,405 | 3,280 | 3,330 | -90 | -2.6% | 53,400 |
| 2023/01/12 | 3,585 | 3,585 | 3,415 | 3,420 | -190 | -5.3% | 56,500 |
| 2023/01/11 | 3,485 | 3,610 | 3,470 | 3,610 | +125 | +3.6% | 34,900 |
| 2023/01/10 | 3,400 | 3,485 | 3,360 | 3,485 | +210 | +6.4% | 33,600 |
| 2023/01/06 | 3,245 | 3,295 | 3,180 | 3,275 | -40 | -1.2% | 44,000 |
| 2023/01/05 | 3,315 | 3,350 | 3,255 | 3,315 | +140 | +4.4% | 54,400 |
| 2023/01/04 | 3,340 | 3,340 | 3,155 | 3,175 | -220 | -6.5% | 76,400 |
| 2022/12/30 | 3,460 | 3,525 | 3,390 | 3,395 | -60 | -1.7% | 30,600 |
| 2022/12/29 | 3,425 | 3,470 | 3,300 | 3,455 | -115 | -3.2% | 46,900 |
| 2022/12/28 | 3,620 | 3,620 | 3,485 | 3,570 | -50 | -1.4% | 49,300 |
| 2022/12/27 | 3,635 | 3,750 | 3,600 | 3,620 | +55 | +1.5% | 37,700 |
| 2022/12/26 | 3,615 | 3,700 | 3,530 | 3,565 | -35 | -1% | 38,900 |
| 2022/12/23 | 3,585 | 3,650 | 3,535 | 3,600 | -70 | -1.9% | 45,200 |
| 2022/12/22 | 3,810 | 3,810 | 3,635 | 3,670 | -90 | -2.4% | 37,900 |
| 2022/12/21 | 3,715 | 3,845 | 3,655 | 3,760 | +50 | +1.3% | 52,100 |
| 2022/12/20 | 3,935 | 3,985 | 3,700 | 3,710 | -275 | -6.9% | 108,200 |
| 2022/12/19 | 4,030 | 4,080 | 3,935 | 3,985 | -115 | -2.8% | 61,000 |
| 2022/12/16 | 4,025 | 4,150 | 4,005 | 4,100 | -35 | -0.8% | 37,500 |
| 2022/12/15 | 4,180 | 4,200 | 4,085 | 4,135 | -115 | -2.7% | 40,600 |
| 2022/12/14 | 4,165 | 4,250 | 4,105 | 4,250 | +65 | +1.6% | 35,500 |
| 2022/12/13 | 4,150 | 4,235 | 4,130 | 4,185 | +60 | +1.5% | 29,700 |
| 2022/12/12 | 4,245 | 4,245 | 4,055 | 4,125 | -70 | -1.7% | 29,900 |
| 2022/12/09 | 4,135 | 4,230 | 4,060 | 4,195 | +100 | +2.4% | 42,500 |
| 2022/12/08 | 4,150 | 4,150 | 4,020 | 4,095 | -240 | -5.5% | 91,700 |
| 2022/12/07 | 4,180 | 4,390 | 4,150 | 4,335 | +115 | +2.7% | 52,800 |
| 2022/12/06 | 4,295 | 4,295 | 4,150 | 4,220 | -75 | -1.7% | 56,400 |
| 2022/12/05 | 4,500 | 4,500 | 4,240 | 4,295 | -210 | -4.7% | 71,700 |
| 2022/12/02 | 4,740 | 4,740 | 4,480 | 4,505 | -235 | -5% | 63,200 |
| 2022/12/01 | 4,615 | 4,815 | 4,615 | 4,740 | +190 | +4.2% | 94,100 |
| 2022/11/30 | 4,745 | 4,745 | 4,515 | 4,550 | -195 | -4.1% | 77,300 |
| 2022/11/29 | 4,875 | 4,875 | 4,685 | 4,745 | -130 | -2.7% | 91,200 |
| 2022/11/28 | 4,990 | 5,040 | 4,840 | 4,875 | -155 | -3.1% | 67,200 |
| 2022/11/25 | 5,140 | 5,190 | 5,000 | 5,030 | -100 | -1.9% | 43,400 |
551～
600
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
