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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,169 | 1,172 | 1,147 | 1,171 | +4 | +0.3% | 37,100 |
| 2024/04/25 | 1,173 | 1,176 | 1,161 | 1,167 | -6 | -0.5% | 31,500 |
| 2024/04/24 | 1,150 | 1,187 | 1,150 | 1,173 | +27 | +2.4% | 73,500 |
| 2024/04/23 | 1,147 | 1,150 | 1,136 | 1,146 | +11 | +1% | 48,600 |
| 2024/04/22 | 1,152 | 1,152 | 1,128 | 1,135 | -7 | -0.6% | 92,800 |
| 2024/04/19 | 1,177 | 1,177 | 1,125 | 1,142 | -18 | -1.6% | 102,200 |
| 2024/04/18 | 1,140 | 1,181 | 1,138 | 1,160 | +20 | +1.8% | 104,300 |
| 2024/04/17 | 1,141 | 1,160 | 1,131 | 1,140 | -2 | -0.2% | 114,700 |
| 2024/04/16 | 1,171 | 1,171 | 1,141 | 1,142 | -17 | -1.5% | 99,100 |
| 2024/04/15 | 1,175 | 1,177 | 1,151 | 1,159 | -16 | -1.4% | 105,500 |
| 2024/04/12 | 1,184 | 1,210 | 1,170 | 1,175 | +5 | +0.4% | 133,500 |
| 2024/04/11 | 1,160 | 1,177 | 1,154 | 1,170 | -3 | -0.3% | 77,700 |
| 2024/04/10 | 1,185 | 1,185 | 1,167 | 1,173 | ±0 | ±0% | 65,400 |
| 2024/04/09 | 1,160 | 1,184 | 1,155 | 1,173 | +18 | +1.6% | 108,100 |
| 2024/04/08 | 1,192 | 1,194 | 1,155 | 1,155 | -23 | -2% | 149,700 |
| 2024/04/05 | 1,201 | 1,202 | 1,170 | 1,178 | -51 | -4.1% | 201,800 |
| 2024/04/04 | 1,266 | 1,274 | 1,217 | 1,229 | -12 | -1% | 164,100 |
| 2024/04/03 | 1,256 | 1,259 | 1,232 | 1,241 | -33 | -2.6% | 110,100 |
| 2024/04/02 | 1,287 | 1,287 | 1,255 | 1,274 | -12 | -0.9% | 75,700 |
| 2024/04/01 | 1,269 | 1,303 | 1,268 | 1,286 | +42 | +3.4% | 195,000 |
| 2024/03/29 | 1,226 | 1,256 | 1,212 | 1,244 | +10 | +0.8% | 67,500 |
| 2024/03/28 | 1,234 | 1,259 | 1,223 | 1,234 | +16 | +1.3% | 88,000 |
| 2024/03/27 | 1,238 | 1,242 | 1,207 | 1,218 | -3 | -0.2% | 76,400 |
| 2024/03/26 | 1,223 | 1,225 | 1,206 | 1,221 | -4 | -0.3% | 72,600 |
| 2024/03/25 | 1,227 | 1,238 | 1,214 | 1,225 | -1 | -0.1% | 61,200 |
| 2024/03/22 | 1,230 | 1,236 | 1,211 | 1,226 | ±0 | ±0% | 65,900 |
| 2024/03/21 | 1,225 | 1,243 | 1,211 | 1,226 | +46 | +3.9% | 127,600 |
| 2024/03/19 | 1,195 | 1,204 | 1,171 | 1,180 | -5 | -0.4% | 84,600 |
| 2024/03/18 | 1,154 | 1,188 | 1,145 | 1,185 | +37 | +3.2% | 92,300 |
| 2024/03/15 | 1,169 | 1,170 | 1,148 | 1,148 | -21 | -1.8% | 59,900 |
| 2024/03/14 | 1,144 | 1,176 | 1,144 | 1,169 | +22 | +1.9% | 74,000 |
| 2024/03/13 | 1,160 | 1,170 | 1,139 | 1,147 | -13 | -1.1% | 62,100 |
| 2024/03/12 | 1,146 | 1,165 | 1,120 | 1,160 | +36 | +3.2% | 76,000 |
| 2024/03/11 | 1,145 | 1,146 | 1,120 | 1,124 | -38 | -3.3% | 164,500 |
| 2024/03/08 | 1,171 | 1,176 | 1,151 | 1,162 | -12 | -1% | 106,700 |
| 2024/03/07 | 1,195 | 1,202 | 1,166 | 1,174 | -21 | -1.8% | 100,000 |
| 2024/03/06 | 1,169 | 1,212 | 1,168 | 1,195 | +24 | +2% | 175,700 |
| 2024/03/05 | 1,221 | 1,221 | 1,171 | 1,171 | -53 | -4.3% | 131,800 |
| 2024/03/04 | 1,181 | 1,238 | 1,181 | 1,224 | +43 | +3.6% | 134,300 |
| 2024/03/01 | 1,184 | 1,191 | 1,163 | 1,181 | +6 | +0.5% | 122,300 |
| 2024/02/29 | 1,200 | 1,200 | 1,171 | 1,175 | -39 | -3.2% | 210,100 |
| 2024/02/28 | 1,227 | 1,231 | 1,212 | 1,214 | -13 | -1.1% | 74,600 |
| 2024/02/27 | 1,220 | 1,228 | 1,205 | 1,227 | +12 | +1% | 81,200 |
| 2024/02/26 | 1,225 | 1,232 | 1,206 | 1,215 | -7 | -0.6% | 196,200 |
| 2024/02/22 | 1,237 | 1,245 | 1,207 | 1,222 | -9 | -0.7% | 126,000 |
| 2024/02/21 | 1,245 | 1,255 | 1,217 | 1,231 | -24 | -1.9% | 114,800 |
| 2024/02/20 | 1,226 | 1,292 | 1,226 | 1,255 | +32 | +2.6% | 177,800 |
| 2024/02/19 | 1,245 | 1,246 | 1,217 | 1,223 | -23 | -1.8% | 104,200 |
| 2024/02/16 | 1,260 | 1,273 | 1,209 | 1,246 | +3 | +0.2% | 187,200 |
| 2024/02/15 | 1,205 | 1,328 | 1,200 | 1,243 | -82 | -6.2% | 542,100 |
251～
300
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
