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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 1,304 | 1,356 | 1,302 | 1,356 | +64 | +5% | 8,100 |
| 2021/08/10 | 1,256 | 1,292 | 1,255 | 1,292 | +32 | +2.5% | 12,800 |
| 2021/08/06 | 1,310 | 1,315 | 1,260 | 1,260 | -40 | -3.1% | 8,400 |
| 2021/08/05 | 1,331 | 1,331 | 1,300 | 1,300 | -31 | -2.3% | 5,600 |
| 2021/08/04 | 1,335 | 1,343 | 1,327 | 1,331 | ±0 | ±0% | 1,900 |
| 2021/08/03 | 1,349 | 1,349 | 1,329 | 1,331 | -5 | -0.4% | 2,100 |
| 2021/08/02 | 1,342 | 1,342 | 1,325 | 1,336 | -6 | -0.4% | 3,400 |
| 2021/07/30 | 1,361 | 1,368 | 1,342 | 1,342 | -29 | -2.1% | 4,400 |
| 2021/07/29 | 1,359 | 1,382 | 1,359 | 1,371 | +21 | +1.6% | 1,200 |
| 2021/07/28 | 1,340 | 1,358 | 1,340 | 1,350 | +10 | +0.7% | 1,200 |
| 2021/07/27 | 1,344 | 1,365 | 1,340 | 1,340 | -4 | -0.3% | 5,600 |
| 2021/07/26 | 1,341 | 1,361 | 1,330 | 1,344 | +3 | +0.2% | 4,800 |
| 2021/07/21 | 1,356 | 1,356 | 1,341 | 1,341 | +12 | +0.9% | 600 |
| 2021/07/20 | 1,323 | 1,351 | 1,323 | 1,329 | -4 | -0.3% | 6,000 |
| 2021/07/19 | 1,354 | 1,359 | 1,333 | 1,333 | +6 | +0.5% | 4,800 |
| 2021/07/16 | 1,323 | 1,343 | 1,323 | 1,327 | -3 | -0.2% | 3,300 |
| 2021/07/15 | 1,352 | 1,353 | 1,330 | 1,330 | -22 | -1.6% | 6,300 |
| 2021/07/14 | 1,354 | 1,354 | 1,352 | 1,352 | -10 | -0.7% | 1,500 |
| 2021/07/13 | 1,350 | 1,374 | 1,350 | 1,362 | +12 | +0.9% | 2,500 |
| 2021/07/12 | 1,361 | 1,381 | 1,350 | 1,350 | -20 | -1.5% | 7,900 |
| 2021/07/09 | 1,382 | 1,391 | 1,337 | 1,370 | -12 | -0.9% | 8,800 |
| 2021/07/08 | 1,386 | 1,389 | 1,353 | 1,382 | -4 | -0.3% | 8,400 |
| 2021/07/07 | 1,384 | 1,407 | 1,384 | 1,386 | +3 | +0.2% | 500 |
| 2021/07/06 | 1,409 | 1,409 | 1,381 | 1,383 | +2 | +0.1% | 7,800 |
| 2021/07/05 | 1,400 | 1,412 | 1,381 | 1,381 | -19 | -1.4% | 2,500 |
| 2021/07/02 | 1,382 | 1,400 | 1,378 | 1,400 | +18 | +1.3% | 4,200 |
| 2021/07/01 | 1,412 | 1,416 | 1,380 | 1,382 | -29 | -2.1% | 8,700 |
| 2021/06/30 | 1,410 | 1,422 | 1,387 | 1,411 | +1 | +0.1% | 20,100 |
| 2021/06/29 | 1,392 | 1,423 | 1,392 | 1,410 | -12 | -0.8% | 3,600 |
| 2021/06/28 | 1,433 | 1,433 | 1,407 | 1,422 | +10 | +0.7% | 4,200 |
| 2021/06/25 | 1,425 | 1,425 | 1,401 | 1,412 | -13 | -0.9% | 3,100 |
| 2021/06/24 | 1,406 | 1,426 | 1,406 | 1,425 | +21 | +1.5% | 4,900 |
| 2021/06/23 | 1,384 | 1,423 | 1,384 | 1,404 | +20 | +1.4% | 13,900 |
| 2021/06/22 | 1,372 | 1,406 | 1,372 | 1,384 | +24 | +1.8% | 7,600 |
| 2021/06/21 | 1,387 | 1,389 | 1,344 | 1,360 | -54 | -3.8% | 30,700 |
| 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 |
1001～
1050
件表示中 / 3780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 | 72,100円 | +3.0% | -64.8% | 5.41% | 22.41倍 | 0.70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 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26倍 | 0.67倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| アクシージア | 51,100円 | +10.6% | -51.2% | 1.96% | 33.01倍 | 1.57倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| アルマード | 116,000円 | +18.0% | +10.9% | 5.60% | 14.91倍 | 5.73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 |
| ミライアル | 116,200円 | -0.0% | -14.2% | 2.58% | 13.13倍 | 0.46倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
市場注目の銘柄
チャート関連のコラム
