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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,453 | 1,501 | 1,443 | 1,489 | +36 | +2.5% | 32,400 |
| 2018/08/01 | 1,425 | 1,460 | 1,420 | 1,453 | +28 | +2% | 17,100 |
| 2018/07/31 | 1,462 | 1,463 | 1,417 | 1,425 | -45 | -3.1% | 21,700 |
| 2018/07/30 | 1,500 | 1,500 | 1,460 | 1,470 | -17 | -1.1% | 14,800 |
| 2018/07/27 | 1,489 | 1,510 | 1,480 | 1,487 | -2 | -0.1% | 26,200 |
| 2018/07/26 | 1,442 | 1,490 | 1,432 | 1,489 | +45 | +3.1% | 32,500 |
| 2018/07/25 | 1,390 | 1,452 | 1,390 | 1,444 | +71 | +5.2% | 60,400 |
| 2018/07/24 | 1,343 | 1,389 | 1,340 | 1,373 | +24 | +1.8% | 20,000 |
| 2018/07/23 | 1,347 | 1,359 | 1,334 | 1,349 | +2 | +0.1% | 12,300 |
| 2018/07/20 | 1,383 | 1,392 | 1,342 | 1,347 | -46 | -3.3% | 30,200 |
| 2018/07/19 | 1,375 | 1,395 | 1,375 | 1,393 | +19 | +1.4% | 9,800 |
| 2018/07/18 | 1,374 | 1,381 | 1,363 | 1,374 | -6 | -0.4% | 14,000 |
| 2018/07/17 | 1,399 | 1,399 | 1,355 | 1,380 | -18 | -1.3% | 8,500 |
| 2018/07/13 | 1,433 | 1,438 | 1,398 | 1,398 | -27 | -1.9% | 7,400 |
| 2018/07/12 | 1,430 | 1,442 | 1,420 | 1,425 | -4 | -0.3% | 14,400 |
| 2018/07/11 | 1,381 | 1,441 | 1,381 | 1,429 | +49 | +3.6% | 26,700 |
| 2018/07/10 | 1,378 | 1,392 | 1,365 | 1,380 | +32 | +2.4% | 8,800 |
| 2018/07/09 | 1,330 | 1,356 | 1,330 | 1,348 | +27 | +2% | 46,400 |
| 2018/07/06 | 1,269 | 1,328 | 1,239 | 1,321 | +87 | +7.1% | 50,600 |
| 2018/07/05 | 1,309 | 1,320 | 1,225 | 1,234 | -72 | -5.5% | 50,500 |
| 2018/07/04 | 1,345 | 1,345 | 1,303 | 1,306 | -67 | -4.9% | 51,700 |
| 2018/07/03 | 1,402 | 1,411 | 1,342 | 1,373 | -31 | -2.2% | 46,600 |
| 2018/07/02 | 1,408 | 1,423 | 1,404 | 1,404 | -9 | -0.6% | 13,500 |
| 2018/06/29 | 1,425 | 1,426 | 1,396 | 1,413 | -9 | -0.6% | 24,600 |
| 2018/06/28 | 1,456 | 1,468 | 1,422 | 1,422 | -42 | -2.9% | 22,800 |
| 2018/06/27 | 1,511 | 1,511 | 1,460 | 1,464 | -39 | -2.6% | 52,900 |
| 2018/06/26 | 1,470 | 1,509 | 1,468 | 1,503 | +6 | +0.4% | 23,900 |
| 2018/06/25 | 1,444 | 1,513 | 1,434 | 1,497 | +95 | +6.8% | 41,700 |
| 2018/06/22 | 1,426 | 1,459 | 1,392 | 1,402 | -41 | -2.8% | 22,200 |
| 2018/06/21 | 1,438 | 1,477 | 1,438 | 1,443 | -12 | -0.8% | 17,400 |
| 2018/06/20 | 1,434 | 1,461 | 1,401 | 1,455 | +8 | +0.6% | 25,500 |
| 2018/06/19 | 1,460 | 1,472 | 1,444 | 1,447 | -24 | -1.6% | 20,700 |
| 2018/06/18 | 1,517 | 1,517 | 1,470 | 1,471 | -44 | -2.9% | 29,200 |
| 2018/06/15 | 1,529 | 1,529 | 1,505 | 1,515 | -14 | -0.9% | 19,400 |
| 2018/06/14 | 1,528 | 1,533 | 1,509 | 1,529 | +3 | +0.2% | 46,500 |
| 2018/06/13 | 1,521 | 1,532 | 1,515 | 1,526 | +12 | +0.8% | 8,800 |
| 2018/06/12 | 1,531 | 1,545 | 1,507 | 1,514 | -24 | -1.6% | 16,100 |
| 2018/06/11 | 1,540 | 1,548 | 1,519 | 1,538 | -1 | -0.1% | 12,200 |
| 2018/06/08 | 1,523 | 1,539 | 1,512 | 1,539 | +3 | +0.2% | 11,100 |
| 2018/06/07 | 1,470 | 1,545 | 1,470 | 1,536 | +75 | +5.1% | 28,900 |
| 2018/06/06 | 1,474 | 1,491 | 1,461 | 1,461 | -21 | -1.4% | 13,100 |
| 2018/06/05 | 1,510 | 1,527 | 1,482 | 1,482 | -23 | -1.5% | 26,100 |
| 2018/06/04 | 1,475 | 1,506 | 1,452 | 1,505 | +60 | +4.2% | 20,400 |
| 2018/06/01 | 1,435 | 1,449 | 1,414 | 1,445 | +7 | +0.5% | 15,200 |
| 2018/05/31 | 1,432 | 1,450 | 1,422 | 1,438 | +11 | +0.8% | 14,500 |
| 2018/05/30 | 1,430 | 1,447 | 1,410 | 1,427 | -32 | -2.2% | 31,200 |
| 2018/05/29 | 1,483 | 1,490 | 1,452 | 1,459 | -24 | -1.6% | 35,300 |
| 2018/05/28 | 1,497 | 1,504 | 1,482 | 1,483 | -12 | -0.8% | 10,000 |
| 2018/05/25 | 1,494 | 1,507 | 1,483 | 1,495 | +1 | +0.1% | 18,800 |
| 2018/05/24 | 1,533 | 1,535 | 1,480 | 1,494 | -50 | -3.2% | 59,700 |
1651～
1700
件表示中 / 3697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 | 71,700円 | +10.9% | -3.3% | 5.44% | 8.81倍 | 0.75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 |
| ニイタカ | 219,000円 | +3.4% | +2.0% | 3.65% | 8.29倍 | 0.93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 |
| ＫＩＭＯＴＯ | 22,900円 | -5.3% | -16.5% | 3.06% | 12.91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 | 114,700円 | +20.7% | +2.0% | 5.67% | 15.61倍 | 9.54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 |
| ムトー精工 | 148,000円 | +2.6% | -5.5% | 6.32% | 6.30倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
