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 |
---|---|---|---|---|---|---|---|
2019/11/21 | 1,256 | 1,264 | 1,226 | 1,240 | -17 | -1.4% | 20,600 |
2019/11/20 | 1,246 | 1,267 | 1,231 | 1,257 | +21 | +1.7% | 23,700 |
2019/11/19 | 1,219 | 1,237 | 1,215 | 1,236 | +11 | +0.9% | 15,700 |
2019/11/18 | 1,200 | 1,232 | 1,192 | 1,225 | +42 | +3.6% | 19,800 |
2019/11/15 | 1,148 | 1,194 | 1,148 | 1,183 | -25 | -2.1% | 52,300 |
2019/11/14 | 1,234 | 1,237 | 1,208 | 1,208 | -31 | -2.5% | 25,100 |
2019/11/13 | 1,286 | 1,286 | 1,231 | 1,239 | -32 | -2.5% | 33,000 |
2019/11/12 | 1,240 | 1,306 | 1,240 | 1,271 | +38 | +3.1% | 46,600 |
2019/11/11 | 1,214 | 1,248 | 1,214 | 1,233 | +25 | +2.1% | 32,300 |
2019/11/08 | 1,220 | 1,244 | 1,205 | 1,208 | -2 | -0.2% | 35,600 |
2019/11/07 | 1,213 | 1,216 | 1,196 | 1,210 | -6 | -0.5% | 29,800 |
2019/11/06 | 1,240 | 1,240 | 1,212 | 1,216 | -19 | -1.5% | 26,400 |
2019/11/05 | 1,218 | 1,255 | 1,218 | 1,235 | +11 | +0.9% | 36,100 |
2019/11/01 | 1,219 | 1,224 | 1,206 | 1,224 | -12 | -1% | 43,000 |
2019/10/31 | 1,254 | 1,261 | 1,234 | 1,236 | +12 | +1% | 33,500 |
2019/10/30 | 1,268 | 1,268 | 1,221 | 1,224 | -39 | -3.1% | 36,400 |
2019/10/29 | 1,235 | 1,270 | 1,234 | 1,263 | +17 | +1.4% | 52,300 |
2019/10/28 | 1,256 | 1,271 | 1,232 | 1,246 | -7 | -0.6% | 56,100 |
2019/10/25 | 1,330 | 1,341 | 1,237 | 1,253 | -75 | -5.6% | 173,300 |
2019/10/24 | 1,310 | 1,375 | 1,300 | 1,328 | +32 | +2.5% | 122,700 |
2019/10/23 | 1,328 | 1,339 | 1,265 | 1,296 | -35 | -2.6% | 93,500 |
2019/10/21 | 1,322 | 1,428 | 1,314 | 1,331 | +22 | +1.7% | 187,500 |
2019/10/18 | 1,261 | 1,314 | 1,242 | 1,309 | +42 | +3.3% | 146,600 |
2019/10/17 | 1,218 | 1,278 | 1,217 | 1,267 | +50 | +4.1% | 104,100 |
2019/10/16 | 1,167 | 1,230 | 1,165 | 1,217 | +56 | +4.8% | 125,400 |
2019/10/15 | 1,159 | 1,163 | 1,137 | 1,161 | +13 | +1.1% | 55,200 |
2019/10/11 | 1,150 | 1,169 | 1,146 | 1,148 | +2 | +0.2% | 63,000 |
2019/10/10 | 1,151 | 1,161 | 1,146 | 1,146 | -4 | -0.3% | 34,900 |
2019/10/09 | 1,150 | 1,156 | 1,144 | 1,150 | -10 | -0.9% | 19,200 |
2019/10/08 | 1,149 | 1,162 | 1,148 | 1,160 | +10 | +0.9% | 24,900 |
2019/10/07 | 1,144 | 1,158 | 1,143 | 1,150 | ±0 | ±0% | 29,400 |
2019/10/04 | 1,131 | 1,154 | 1,127 | 1,150 | +11 | +1% | 34,200 |
2019/10/03 | 1,145 | 1,155 | 1,126 | 1,139 | -45 | -3.8% | 93,700 |
2019/10/02 | 1,176 | 1,186 | 1,162 | 1,184 | +1 | +0.1% | 22,600 |
2019/10/01 | 1,183 | 1,192 | 1,172 | 1,183 | +6 | +0.5% | 33,200 |
2019/09/30 | 1,184 | 1,196 | 1,164 | 1,177 | -22 | -1.8% | 26,900 |
2019/09/27 | 1,190 | 1,223 | 1,184 | 1,199 | +11 | +0.9% | 35,800 |
2019/09/26 | 1,168 | 1,198 | 1,153 | 1,188 | +20 | +1.7% | 39,500 |
2019/09/25 | 1,159 | 1,171 | 1,151 | 1,168 | +2 | +0.2% | 18,800 |
2019/09/24 | 1,193 | 1,205 | 1,157 | 1,166 | -18 | -1.5% | 38,900 |
2019/09/20 | 1,170 | 1,203 | 1,170 | 1,184 | +19 | +1.6% | 45,900 |
2019/09/19 | 1,142 | 1,177 | 1,142 | 1,165 | +26 | +2.3% | 30,100 |
2019/09/18 | 1,195 | 1,201 | 1,132 | 1,139 | -60 | -5% | 59,800 |
2019/09/17 | 1,182 | 1,203 | 1,177 | 1,199 | +30 | +2.6% | 63,200 |
2019/09/13 | 1,165 | 1,190 | 1,159 | 1,169 | +24 | +2.1% | 46,200 |
2019/09/12 | 1,175 | 1,183 | 1,145 | 1,145 | -35 | -3% | 38,600 |
2019/09/11 | 1,200 | 1,201 | 1,178 | 1,180 | -6 | -0.5% | 32,400 |
2019/09/10 | 1,167 | 1,207 | 1,164 | 1,186 | +6 | +0.5% | 47,600 |
2019/09/09 | 1,144 | 1,214 | 1,128 | 1,180 | +36 | +3.1% | 106,300 |
2019/09/06 | 1,142 | 1,149 | 1,117 | 1,144 | +2 | +0.2% | 70,700 |
1351~
1400
件表示中 / 3712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 | 69,100円 | +10.9% | -3.3% | 5.64% | 8.54倍 | 0.73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 |
ミライアル | 121,900円 | -0.0% | -14.2% | 3.28% | 13.76倍 | 0.49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 |
ニイタカ | 207,300円 | +3.4% | +2.0% | 3.86% | 7.84倍 | 0.88倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア6割以上 |
ムトー精工 | 149,500円 | -7.5% | -12.8% | 6.02% | 6.65倍 | 0.57倍 |
|
AV、自動車関連機器部品の金型、プラスチック成形が主力。6割強をベトナム、中国で生産 |
東インキ | 416,500円 | -1.7% | +105.7% | 5.04% | 8.11倍 | 0.36倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの3本柱 |
市場注目の銘柄
チャート関連のコラム