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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,239 | 1,242 | 1,209 | 1,217 | -22 | -1.8% | 47,000 |
| 2024/07/09 | 1,225 | 1,239 | 1,218 | 1,239 | +11 | +0.9% | 51,300 |
| 2024/07/08 | 1,232 | 1,250 | 1,226 | 1,228 | -2 | -0.2% | 48,700 |
| 2024/07/05 | 1,250 | 1,250 | 1,221 | 1,230 | -23 | -1.8% | 66,300 |
| 2024/07/04 | 1,259 | 1,273 | 1,236 | 1,253 | +20 | +1.6% | 125,000 |
| 2024/07/03 | 1,179 | 1,238 | 1,179 | 1,233 | +78 | +6.8% | 209,200 |
| 2024/07/02 | 1,147 | 1,167 | 1,142 | 1,155 | +8 | +0.7% | 38,800 |
| 2024/07/01 | 1,171 | 1,173 | 1,147 | 1,147 | -16 | -1.4% | 40,300 |
| 2024/06/28 | 1,155 | 1,174 | 1,155 | 1,163 | +8 | +0.7% | 30,000 |
| 2024/06/27 | 1,163 | 1,170 | 1,153 | 1,155 | -6 | -0.5% | 28,900 |
| 2024/06/26 | 1,157 | 1,163 | 1,154 | 1,161 | +3 | +0.3% | 23,800 |
| 2024/06/25 | 1,149 | 1,168 | 1,147 | 1,158 | +15 | +1.3% | 46,300 |
| 2024/06/24 | 1,136 | 1,144 | 1,131 | 1,143 | +12 | +1.1% | 25,700 |
| 2024/06/21 | 1,121 | 1,143 | 1,121 | 1,131 | +10 | +0.9% | 49,300 |
| 2024/06/20 | 1,118 | 1,127 | 1,111 | 1,121 | +14 | +1.3% | 53,100 |
| 2024/06/19 | 1,097 | 1,116 | 1,097 | 1,107 | +10 | +0.9% | 47,500 |
| 2024/06/18 | 1,078 | 1,109 | 1,075 | 1,097 | +24 | +2.2% | 68,500 |
| 2024/06/17 | 1,073 | 1,073 | 1,057 | 1,073 | -9 | -0.8% | 67,300 |
| 2024/06/14 | 1,081 | 1,092 | 1,076 | 1,082 | +1 | +0.1% | 37,800 |
| 2024/06/13 | 1,097 | 1,097 | 1,081 | 1,081 | -9 | -0.8% | 19,400 |
| 2024/06/12 | 1,096 | 1,101 | 1,088 | 1,090 | -5 | -0.5% | 16,800 |
| 2024/06/11 | 1,091 | 1,098 | 1,084 | 1,095 | +3 | +0.3% | 51,100 |
| 2024/06/10 | 1,080 | 1,099 | 1,079 | 1,092 | +19 | +1.8% | 27,900 |
| 2024/06/07 | 1,066 | 1,079 | 1,061 | 1,073 | +6 | +0.6% | 25,100 |
| 2024/06/06 | 1,094 | 1,094 | 1,064 | 1,067 | -19 | -1.7% | 52,500 |
| 2024/06/05 | 1,107 | 1,109 | 1,083 | 1,086 | -22 | -2% | 45,800 |
| 2024/06/04 | 1,090 | 1,118 | 1,090 | 1,108 | +19 | +1.7% | 42,900 |
| 2024/06/03 | 1,116 | 1,117 | 1,089 | 1,089 | -16 | -1.4% | 49,000 |
| 2024/05/31 | 1,082 | 1,108 | 1,082 | 1,105 | +21 | +1.9% | 49,700 |
| 2024/05/30 | 1,076 | 1,084 | 1,050 | 1,084 | -3 | -0.3% | 81,700 |
| 2024/05/29 | 1,099 | 1,101 | 1,078 | 1,087 | -9 | -0.8% | 56,100 |
| 2024/05/28 | 1,079 | 1,111 | 1,076 | 1,096 | +16 | +1.5% | 53,100 |
| 2024/05/27 | 1,095 | 1,095 | 1,073 | 1,080 | -16 | -1.5% | 55,200 |
| 2024/05/24 | 1,120 | 1,120 | 1,096 | 1,096 | -27 | -2.4% | 124,800 |
| 2024/05/23 | 1,122 | 1,125 | 1,112 | 1,123 | +3 | +0.3% | 46,600 |
| 2024/05/22 | 1,137 | 1,137 | 1,117 | 1,120 | -28 | -2.4% | 115,400 |
| 2024/05/21 | 1,168 | 1,176 | 1,146 | 1,148 | -20 | -1.7% | 83,200 |
| 2024/05/20 | 1,122 | 1,168 | 1,122 | 1,168 | +52 | +4.7% | 105,400 |
| 2024/05/17 | 1,131 | 1,155 | 1,112 | 1,116 | -21 | -1.8% | 153,200 |
| 2024/05/16 | 1,143 | 1,188 | 1,133 | 1,137 | -102 | -8.2% | 377,700 |
| 2024/05/15 | 1,275 | 1,282 | 1,200 | 1,239 | -28 | -2.2% | 214,100 |
| 2024/05/14 | 1,246 | 1,271 | 1,239 | 1,267 | +33 | +2.7% | 142,500 |
| 2024/05/13 | 1,226 | 1,239 | 1,210 | 1,234 | +9 | +0.7% | 52,700 |
| 2024/05/10 | 1,230 | 1,236 | 1,216 | 1,225 | +3 | +0.2% | 48,600 |
| 2024/05/09 | 1,236 | 1,239 | 1,207 | 1,222 | -8 | -0.7% | 107,200 |
| 2024/05/08 | 1,249 | 1,265 | 1,230 | 1,230 | -16 | -1.3% | 129,200 |
| 2024/05/07 | 1,258 | 1,269 | 1,242 | 1,246 | +12 | +1% | 114,400 |
| 2024/05/02 | 1,220 | 1,238 | 1,212 | 1,234 | +12 | +1% | 108,700 |
| 2024/05/01 | 1,209 | 1,238 | 1,206 | 1,222 | +7 | +0.6% | 118,300 |
| 2024/04/30 | 1,191 | 1,221 | 1,185 | 1,215 | +44 | +3.8% | 125,900 |
201～
250
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
