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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,389 | 1,400 | 1,332 | 1,336 | -74 | -5.2% | 193,600 |
| 2023/12/07 | 1,458 | 1,458 | 1,397 | 1,410 | -58 | -4% | 171,100 |
| 2023/12/06 | 1,501 | 1,516 | 1,462 | 1,468 | -33 | -2.2% | 85,700 |
| 2023/12/05 | 1,458 | 1,517 | 1,458 | 1,501 | +31 | +2.1% | 82,900 |
| 2023/12/04 | 1,465 | 1,485 | 1,445 | 1,470 | -24 | -1.6% | 140,000 |
| 2023/12/01 | 1,530 | 1,545 | 1,492 | 1,494 | -29 | -1.9% | 88,500 |
| 2023/11/30 | 1,485 | 1,532 | 1,462 | 1,523 | +20 | +1.3% | 117,400 |
| 2023/11/29 | 1,524 | 1,527 | 1,491 | 1,503 | -31 | -2% | 97,100 |
| 2023/11/28 | 1,527 | 1,558 | 1,516 | 1,534 | +6 | +0.4% | 90,900 |
| 2023/11/27 | 1,595 | 1,600 | 1,523 | 1,528 | -59 | -3.7% | 160,200 |
| 2023/11/24 | 1,613 | 1,626 | 1,587 | 1,587 | -23 | -1.4% | 82,500 |
| 2023/11/22 | 1,601 | 1,639 | 1,589 | 1,610 | +11 | +0.7% | 118,000 |
| 2023/11/21 | 1,643 | 1,669 | 1,580 | 1,599 | -30 | -1.8% | 219,900 |
| 2023/11/20 | 1,647 | 1,676 | 1,610 | 1,629 | -8 | -0.5% | 275,900 |
| 2023/11/17 | 1,542 | 1,641 | 1,536 | 1,637 | +165 | +11.2% | 469,700 |
| 2023/11/16 | 1,479 | 1,510 | 1,446 | 1,472 | -47 | -3.1% | 244,800 |
| 2023/11/15 | 1,368 | 1,519 | 1,367 | 1,519 | +121 | +8.7% | 456,100 |
| 2023/11/14 | 1,412 | 1,418 | 1,379 | 1,398 | -10 | -0.7% | 114,900 |
| 2023/11/13 | 1,414 | 1,416 | 1,388 | 1,408 | +10 | +0.7% | 76,600 |
| 2023/11/10 | 1,380 | 1,399 | 1,356 | 1,398 | +14 | +1% | 37,900 |
| 2023/11/09 | 1,373 | 1,394 | 1,371 | 1,384 | +7 | +0.5% | 67,200 |
| 2023/11/08 | 1,417 | 1,430 | 1,360 | 1,377 | -33 | -2.3% | 102,300 |
| 2023/11/07 | 1,430 | 1,430 | 1,396 | 1,410 | -21 | -1.5% | 80,400 |
| 2023/11/06 | 1,422 | 1,444 | 1,411 | 1,431 | +47 | +3.4% | 100,800 |
| 2023/11/02 | 1,352 | 1,412 | 1,348 | 1,384 | +47 | +3.5% | 179,000 |
| 2023/11/01 | 1,318 | 1,337 | 1,296 | 1,337 | +41 | +3.2% | 99,100 |
| 2023/10/31 | 1,300 | 1,310 | 1,275 | 1,296 | ±0 | ±0% | 107,800 |
| 2023/10/30 | 1,320 | 1,339 | 1,283 | 1,296 | -19 | -1.4% | 91,200 |
| 2023/10/27 | 1,287 | 1,316 | 1,278 | 1,315 | +28 | +2.2% | 51,600 |
| 2023/10/26 | 1,276 | 1,300 | 1,266 | 1,287 | -9 | -0.7% | 82,900 |
| 2023/10/25 | 1,315 | 1,327 | 1,286 | 1,296 | +2 | +0.2% | 142,800 |
| 2023/10/24 | 1,234 | 1,299 | 1,212 | 1,294 | +64 | +5.2% | 182,400 |
| 2023/10/23 | 1,277 | 1,277 | 1,230 | 1,230 | -59 | -4.6% | 167,900 |
| 2023/10/20 | 1,263 | 1,293 | 1,250 | 1,289 | +26 | +2.1% | 124,900 |
| 2023/10/19 | 1,261 | 1,292 | 1,257 | 1,263 | -28 | -2.2% | 79,500 |
| 2023/10/18 | 1,253 | 1,302 | 1,253 | 1,291 | +36 | +2.9% | 92,500 |
| 2023/10/17 | 1,246 | 1,285 | 1,246 | 1,255 | +22 | +1.8% | 89,900 |
| 2023/10/16 | 1,248 | 1,270 | 1,226 | 1,233 | -42 | -3.3% | 169,400 |
| 2023/10/13 | 1,301 | 1,302 | 1,259 | 1,275 | -39 | -3% | 147,800 |
| 2023/10/12 | 1,253 | 1,314 | 1,236 | 1,314 | +56 | +4.5% | 150,400 |
| 2023/10/11 | 1,282 | 1,284 | 1,241 | 1,258 | -14 | -1.1% | 149,500 |
| 2023/10/10 | 1,272 | 1,283 | 1,268 | 1,272 | -4 | -0.3% | 181,000 |
| 2023/10/06 | 1,305 | 1,305 | 1,258 | 1,276 | -56 | -4.2% | 196,100 |
| 2023/10/05 | 1,293 | 1,333 | 1,275 | 1,332 | +60 | +4.7% | 149,900 |
| 2023/10/04 | 1,299 | 1,310 | 1,258 | 1,272 | -68 | -5.1% | 320,300 |
| 2023/10/03 | 1,388 | 1,399 | 1,330 | 1,340 | -57 | -4.1% | 373,600 |
| 2023/10/02 | 1,440 | 1,459 | 1,397 | 1,397 | -26 | -1.8% | 136,000 |
| 2023/09/29 | 1,449 | 1,450 | 1,412 | 1,423 | -35 | -2.4% | 143,000 |
| 2023/09/28 | 1,468 | 1,470 | 1,424 | 1,458 | -38 | -2.5% | 184,500 |
| 2023/09/27 | 1,480 | 1,496 | 1,468 | 1,496 | +3 | +0.2% | 88,700 |
101～
150
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
