ユタカフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,806 | 1,806 | 1,783 | 1,804 | -5 | -0.3% | 600 |
| 2024/05/17 | 1,778 | 1,809 | 1,778 | 1,809 | +34 | +1.9% | 400 |
| 2024/05/16 | 1,813 | 1,816 | 1,770 | 1,775 | -46 | -2.5% | 3,400 |
| 2024/05/15 | 1,833 | 1,833 | 1,821 | 1,821 | -4 | -0.2% | 500 |
| 2024/05/14 | 1,826 | 1,832 | 1,825 | 1,825 | -1 | -0.1% | 500 |
| 2024/05/13 | 1,834 | 1,834 | 1,826 | 1,826 | +1 | +0.1% | 500 |
| 2024/05/10 | 1,872 | 1,900 | 1,823 | 1,825 | -27 | -1.5% | 4,700 |
| 2024/05/09 | 1,902 | 1,903 | 1,852 | 1,852 | -52 | -2.7% | 1,900 |
| 2024/05/08 | 1,899 | 1,904 | 1,899 | 1,904 | -35 | -1.8% | 600 |
| 2024/05/07 | 1,939 | 1,939 | 1,939 | 1,939 | -6 | -0.3% | 300 |
| 2024/05/02 | 1,910 | 1,948 | 1,910 | 1,945 | +53 | +2.8% | 2,200 |
| 2024/05/01 | 1,890 | 1,892 | 1,890 | 1,892 | -18 | -0.9% | 200 |
| 2024/04/30 | 1,888 | 1,910 | 1,887 | 1,910 | +22 | +1.2% | 2,800 |
| 2024/04/26 | 1,882 | 1,888 | 1,882 | 1,888 | +8 | +0.4% | 1,400 |
| 2024/04/25 | 1,876 | 1,880 | 1,876 | 1,880 | +4 | +0.2% | 200 |
| 2024/04/24 | 1,885 | 1,885 | 1,876 | 1,876 | -10 | -0.5% | 700 |
| 2024/04/23 | 1,886 | 1,886 | 1,886 | 1,886 | ±0 | ±0% | 100 |
| 2024/04/22 | 1,886 | 1,886 | 1,886 | 1,886 | +18 | +1% | 500 |
| 2024/04/19 | 1,876 | 1,876 | 1,868 | 1,868 | -15 | -0.8% | 600 |
| 2024/04/18 | 1,877 | 1,883 | 1,875 | 1,883 | +3 | +0.2% | 600 |
| 2024/04/17 | 1,885 | 1,885 | 1,880 | 1,880 | - | - | 200 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 100 |
| 2024/04/12 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 200 |
| 2024/04/11 | 1,910 | 1,910 | 1,885 | 1,885 | -9 | -0.5% | 600 |
| 2024/04/10 | 1,894 | 1,898 | 1,894 | 1,894 | -3 | -0.2% | 500 |
| 2024/04/09 | 1,883 | 1,897 | 1,883 | 1,897 | +22 | +1.2% | 2,400 |
| 2024/04/08 | 1,874 | 1,875 | 1,874 | 1,875 | -3 | -0.2% | 300 |
| 2024/04/05 | 1,860 | 1,878 | 1,855 | 1,878 | +4 | +0.2% | 500 |
| 2024/04/04 | 1,883 | 1,883 | 1,874 | 1,874 | -29 | -1.5% | 500 |
| 2024/04/03 | 1,887 | 1,903 | 1,863 | 1,903 | - | - | 400 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,907 | 1,907 | 1,875 | 1,895 | +21 | +1.1% | 700 |
| 2024/03/29 | 1,847 | 1,905 | 1,831 | 1,874 | -13 | -0.7% | 4,900 |
| 2024/03/28 | 1,847 | 1,904 | 1,830 | 1,887 | -20 | -1% | 2,000 |
| 2024/03/27 | 1,913 | 1,932 | 1,907 | 1,907 | -12 | -0.6% | 2,400 |
| 2024/03/26 | 1,911 | 1,934 | 1,911 | 1,919 | +8 | +0.4% | 1,600 |
| 2024/03/25 | 1,930 | 1,933 | 1,911 | 1,911 | -18 | -0.9% | 2,200 |
| 2024/03/22 | 1,900 | 1,932 | 1,900 | 1,929 | +29 | +1.5% | 1,400 |
| 2024/03/21 | 1,882 | 1,905 | 1,871 | 1,900 | +18 | +1% | 3,200 |
| 2024/03/19 | 1,885 | 1,885 | 1,880 | 1,882 | -3 | -0.2% | 600 |
| 2024/03/18 | 1,859 | 1,885 | 1,859 | 1,885 | +26 | +1.4% | 700 |
| 2024/03/15 | 1,862 | 1,885 | 1,859 | 1,859 | -6 | -0.3% | 1,300 |
| 2024/03/14 | 1,872 | 1,899 | 1,865 | 1,865 | -7 | -0.4% | 700 |
| 2024/03/13 | 1,884 | 1,898 | 1,871 | 1,872 | -12 | -0.6% | 800 |
| 2024/03/12 | 1,884 | 1,884 | 1,884 | 1,884 | -1 | -0.1% | 500 |
| 2024/03/11 | 1,885 | 1,886 | 1,885 | 1,885 | -1 | -0.1% | 1,200 |
| 2024/03/08 | 1,884 | 1,914 | 1,884 | 1,886 | -4 | -0.2% | 1,000 |
| 2024/03/07 | 1,904 | 1,907 | 1,890 | 1,890 | -14 | -0.7% | 2,100 |
| 2024/03/06 | 1,900 | 1,915 | 1,896 | 1,904 | -11 | -0.6% | 1,200 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ユタカフーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ユタカフーズ | 180,400円 | +0.7% | +23.4% | 2.22% | 21.99倍 | 0.57倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| 焼津水 | 143,200円 | - | - | - | - | 0.85倍 |
|
魚介エキスの業務用調味料の大手。物言う株主の保有株比率２割超。いなば食品系がＴＯＢ実施 |
| 和弘食 | 565,000円 | +12.4% | +20.2% | 1.43% | 10.51倍 | 1.85倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| ピックルスＨＤ | 117,100円 | +1.1% | +0.5% | 2.05% | 12.14倍 | 0.81倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ミヨシ | 141,100円 | -4.0% | -48.3% | 2.83% | 17.94倍 | 0.51倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
