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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 1,438 | 1,438 | 1,412 | 1,414 | -7 | -0.5% | 2,400 |
| 2021/06/17 | 1,418 | 1,438 | 1,418 | 1,421 | +11 | +0.8% | 4,000 |
| 2021/06/16 | 1,430 | 1,439 | 1,406 | 1,410 | -16 | -1.1% | 5,100 |
| 2021/06/15 | 1,410 | 1,434 | 1,410 | 1,426 | +22 | +1.6% | 4,600 |
| 2021/06/14 | 1,400 | 1,415 | 1,385 | 1,404 | +7 | +0.5% | 8,600 |
| 2021/06/11 | 1,437 | 1,437 | 1,394 | 1,397 | -48 | -3.3% | 13,800 |
| 2021/06/10 | 1,445 | 1,453 | 1,435 | 1,445 | -8 | -0.6% | 6,900 |
| 2021/06/09 | 1,442 | 1,467 | 1,442 | 1,453 | -10 | -0.7% | 6,500 |
| 2021/06/08 | 1,438 | 1,471 | 1,438 | 1,463 | +15 | +1% | 4,300 |
| 2021/06/07 | 1,429 | 1,466 | 1,428 | 1,448 | +19 | +1.3% | 12,000 |
| 2021/06/04 | 1,418 | 1,465 | 1,418 | 1,429 | -13 | -0.9% | 9,200 |
| 2021/06/03 | 1,447 | 1,451 | 1,430 | 1,442 | -19 | -1.3% | 7,300 |
| 2021/06/02 | 1,497 | 1,497 | 1,450 | 1,461 | -37 | -2.5% | 15,600 |
| 2021/06/01 | 1,534 | 1,534 | 1,487 | 1,498 | -49 | -3.2% | 6,000 |
| 2021/05/31 | 1,568 | 1,581 | 1,547 | 1,547 | ±0 | ±0% | 9,400 |
| 2021/05/28 | 1,550 | 1,567 | 1,516 | 1,547 | +31 | +2% | 12,700 |
| 2021/05/27 | 1,550 | 1,550 | 1,493 | 1,516 | -19 | -1.2% | 22,100 |
| 2021/05/26 | 1,514 | 1,590 | 1,495 | 1,535 | +21 | +1.4% | 23,600 |
| 2021/05/25 | 1,512 | 1,556 | 1,482 | 1,514 | -5 | -0.3% | 20,800 |
| 2021/05/24 | 1,486 | 1,551 | 1,486 | 1,519 | +51 | +3.5% | 39,400 |
| 2021/05/21 | 1,354 | 1,472 | 1,354 | 1,468 | +115 | +8.5% | 25,800 |
| 2021/05/20 | 1,335 | 1,370 | 1,332 | 1,353 | +21 | +1.6% | 10,900 |
| 2021/05/19 | 1,328 | 1,357 | 1,296 | 1,332 | -26 | -1.9% | 19,600 |
| 2021/05/18 | 1,350 | 1,370 | 1,246 | 1,358 | -18 | -1.3% | 68,100 |
| 2021/05/17 | 1,339 | 1,464 | 1,313 | 1,376 | +42 | +3.1% | 93,500 |
| 2021/05/14 | 1,327 | 1,369 | 1,283 | 1,334 | +62 | +4.9% | 64,200 |
| 2021/05/13 | 1,292 | 1,318 | 1,264 | 1,272 | -46 | -3.5% | 67,700 |
| 2021/05/12 | 1,369 | 1,379 | 1,308 | 1,318 | -51 | -3.7% | 41,500 |
| 2021/05/11 | 1,403 | 1,406 | 1,351 | 1,369 | -34 | -2.4% | 9,500 |
| 2021/05/10 | 1,419 | 1,419 | 1,393 | 1,403 | -16 | -1.1% | 9,400 |
| 2021/05/07 | 1,400 | 1,425 | 1,389 | 1,419 | +25 | +1.8% | 12,800 |
| 2021/05/06 | 1,408 | 1,421 | 1,366 | 1,394 | -14 | -1% | 24,600 |
| 2021/04/30 | 1,451 | 1,451 | 1,407 | 1,408 | -48 | -3.3% | 22,000 |
| 2021/04/28 | 1,475 | 1,475 | 1,447 | 1,456 | -24 | -1.6% | 10,500 |
| 2021/04/27 | 1,486 | 1,514 | 1,471 | 1,480 | +8 | +0.5% | 9,400 |
| 2021/04/26 | 1,484 | 1,493 | 1,435 | 1,472 | -8 | -0.5% | 15,600 |
| 2021/04/23 | 1,502 | 1,520 | 1,475 | 1,480 | -22 | -1.5% | 14,200 |
| 2021/04/22 | 1,456 | 1,527 | 1,456 | 1,502 | +57 | +3.9% | 17,700 |
| 2021/04/21 | 1,484 | 1,484 | 1,428 | 1,445 | -60 | -4% | 26,300 |
| 2021/04/20 | 1,527 | 1,549 | 1,494 | 1,505 | -37 | -2.4% | 16,800 |
| 2021/04/19 | 1,490 | 1,559 | 1,490 | 1,542 | +58 | +3.9% | 14,800 |
| 2021/04/16 | 1,484 | 1,525 | 1,472 | 1,484 | +30 | +2.1% | 19,300 |
| 2021/04/15 | 1,501 | 1,507 | 1,454 | 1,454 | -48 | -3.2% | 18,100 |
| 2021/04/14 | 1,513 | 1,527 | 1,464 | 1,502 | -43 | -2.8% | 32,500 |
| 2021/04/13 | 1,620 | 1,620 | 1,530 | 1,545 | -37 | -2.3% | 30,900 |
| 2021/04/12 | 1,604 | 1,691 | 1,560 | 1,582 | -3 | -0.2% | 93,200 |
| 2021/04/09 | 1,507 | 1,602 | 1,499 | 1,585 | +76 | +5% | 35,600 |
| 2021/04/08 | 1,482 | 1,524 | 1,482 | 1,509 | -4 | -0.3% | 11,500 |
| 2021/04/07 | 1,450 | 1,528 | 1,450 | 1,513 | +36 | +2.4% | 16,600 |
| 2021/04/06 | 1,550 | 1,550 | 1,473 | 1,477 | -55 | -3.6% | 24,100 |
951～
1000
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
