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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,225 | 1,232 | 1,206 | 1,215 | -7 | -0.6% | 196,200 |
| 2024/02/22 | 1,237 | 1,245 | 1,207 | 1,222 | -9 | -0.7% | 126,000 |
| 2024/02/21 | 1,245 | 1,255 | 1,217 | 1,231 | -24 | -1.9% | 114,800 |
| 2024/02/20 | 1,226 | 1,292 | 1,226 | 1,255 | +32 | +2.6% | 177,800 |
| 2024/02/19 | 1,245 | 1,246 | 1,217 | 1,223 | -23 | -1.8% | 104,200 |
| 2024/02/16 | 1,260 | 1,273 | 1,209 | 1,246 | +3 | +0.2% | 187,200 |
| 2024/02/15 | 1,205 | 1,328 | 1,200 | 1,243 | -82 | -6.2% | 542,100 |
| 2024/02/14 | 1,345 | 1,345 | 1,314 | 1,325 | -20 | -1.5% | 143,000 |
| 2024/02/13 | 1,322 | 1,348 | 1,316 | 1,345 | +34 | +2.6% | 134,000 |
| 2024/02/09 | 1,301 | 1,329 | 1,301 | 1,311 | -7 | -0.5% | 86,400 |
| 2024/02/08 | 1,308 | 1,336 | 1,304 | 1,318 | +12 | +0.9% | 113,000 |
| 2024/02/07 | 1,294 | 1,307 | 1,286 | 1,306 | +12 | +0.9% | 57,500 |
| 2024/02/06 | 1,317 | 1,317 | 1,278 | 1,294 | -23 | -1.7% | 94,900 |
| 2024/02/05 | 1,300 | 1,318 | 1,294 | 1,317 | +30 | +2.3% | 99,400 |
| 2024/02/02 | 1,297 | 1,308 | 1,277 | 1,287 | -4 | -0.3% | 106,000 |
| 2024/02/01 | 1,321 | 1,329 | 1,291 | 1,291 | -50 | -3.7% | 155,600 |
| 2024/01/31 | 1,313 | 1,341 | 1,303 | 1,341 | +17 | +1.3% | 133,200 |
| 2024/01/30 | 1,345 | 1,353 | 1,300 | 1,324 | -15 | -1.1% | 328,900 |
| 2024/01/29 | 1,389 | 1,389 | 1,321 | 1,339 | +130 | +10.8% | 846,900 |
| 2024/01/26 | 1,236 | 1,245 | 1,203 | 1,209 | -31 | -2.5% | 94,300 |
| 2024/01/25 | 1,218 | 1,240 | 1,183 | 1,240 | +34 | +2.8% | 176,100 |
| 2024/01/24 | 1,210 | 1,221 | 1,193 | 1,206 | +6 | +0.5% | 84,000 |
| 2024/01/23 | 1,196 | 1,224 | 1,193 | 1,200 | +9 | +0.8% | 103,800 |
| 2024/01/22 | 1,163 | 1,195 | 1,155 | 1,191 | +31 | +2.7% | 67,500 |
| 2024/01/19 | 1,181 | 1,181 | 1,158 | 1,160 | -21 | -1.8% | 92,900 |
| 2024/01/18 | 1,186 | 1,205 | 1,170 | 1,181 | -10 | -0.8% | 74,800 |
| 2024/01/17 | 1,230 | 1,241 | 1,191 | 1,191 | -30 | -2.5% | 101,800 |
| 2024/01/16 | 1,252 | 1,252 | 1,221 | 1,221 | -31 | -2.5% | 112,900 |
| 2024/01/15 | 1,222 | 1,252 | 1,218 | 1,252 | +29 | +2.4% | 85,700 |
| 2024/01/12 | 1,246 | 1,255 | 1,207 | 1,223 | -18 | -1.5% | 102,100 |
| 2024/01/11 | 1,240 | 1,255 | 1,220 | 1,241 | +19 | +1.6% | 158,300 |
| 2024/01/10 | 1,211 | 1,226 | 1,184 | 1,222 | +10 | +0.8% | 124,700 |
| 2024/01/09 | 1,189 | 1,215 | 1,178 | 1,212 | +50 | +4.3% | 194,700 |
| 2024/01/05 | 1,190 | 1,190 | 1,155 | 1,162 | -13 | -1.1% | 128,300 |
| 2024/01/04 | 1,156 | 1,179 | 1,141 | 1,175 | +3 | +0.3% | 178,800 |
| 2023/12/29 | 1,195 | 1,195 | 1,166 | 1,172 | -25 | -2.1% | 83,700 |
| 2023/12/28 | 1,204 | 1,209 | 1,171 | 1,197 | -8 | -0.7% | 129,200 |
| 2023/12/27 | 1,169 | 1,205 | 1,162 | 1,205 | +53 | +4.6% | 241,500 |
| 2023/12/26 | 1,136 | 1,167 | 1,136 | 1,152 | +9 | +0.8% | 146,800 |
| 2023/12/25 | 1,175 | 1,178 | 1,141 | 1,143 | -27 | -2.3% | 191,900 |
| 2023/12/22 | 1,170 | 1,179 | 1,155 | 1,170 | -4 | -0.3% | 235,500 |
| 2023/12/21 | 1,185 | 1,185 | 1,148 | 1,174 | -58 | -4.7% | 251,000 |
| 2023/12/20 | 1,277 | 1,277 | 1,225 | 1,232 | ±0 | ±0% | 170,800 |
| 2023/12/19 | 1,175 | 1,233 | 1,154 | 1,232 | +54 | +4.6% | 223,900 |
| 2023/12/18 | 1,178 | 1,178 | 1,142 | 1,178 | -4 | -0.3% | 158,400 |
| 2023/12/15 | 1,151 | 1,195 | 1,119 | 1,182 | +25 | +2.2% | 208,100 |
| 2023/12/14 | 1,240 | 1,261 | 1,153 | 1,157 | -88 | -7.1% | 336,500 |
| 2023/12/13 | 1,263 | 1,267 | 1,234 | 1,245 | -31 | -2.4% | 268,100 |
| 2023/12/12 | 1,336 | 1,336 | 1,276 | 1,276 | -36 | -2.7% | 141,100 |
| 2023/12/11 | 1,350 | 1,352 | 1,296 | 1,312 | -24 | -1.8% | 190,600 |
51～
100
件表示中 / 3452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 | 122,500円 | +8.8% | +21.0% | 3.18% | 9.37倍 | 1.47倍 |
|
湿式合成皮革で先駆。１７年２月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
| 積化成 | 45,300円 | +1.3% | -19.5% | 2.87% | 24.19倍 | 0.37倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| タイガポリ | 105,200円 | +6.0% | +119.4% | 4.28% | 7.22倍 | 0.54倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| 大成ラミック | 285,000円 | -2.5% | -39.0% | 2.46% | 16.80倍 | 0.77倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 高純度化 | 324,500円 | +13.9% | +23.0% | 3.88% | 32.21倍 | 1.29倍 |
|
電子部品の接続部位メッキ薬専業。ファブレスで研究開発型。売上原価は貴金属材料の市況連動 |
市場注目の銘柄
チャート関連のコラム
