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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,904 | 1,915 | 1,896 | 1,915 | +2 | +0.1% | 1,200 |
| 2024/03/04 | 1,932 | 1,932 | 1,900 | 1,913 | -15 | -0.8% | 1,700 |
| 2024/03/01 | 1,896 | 1,930 | 1,895 | 1,928 | +30 | +1.6% | 1,300 |
| 2024/02/29 | 1,900 | 1,900 | 1,898 | 1,898 | -5 | -0.3% | 1,000 |
| 2024/02/28 | 1,901 | 1,905 | 1,901 | 1,903 | +2 | +0.1% | 800 |
| 2024/02/27 | 1,898 | 1,902 | 1,898 | 1,901 | +4 | +0.2% | 1,100 |
| 2024/02/26 | 1,896 | 1,931 | 1,896 | 1,897 | +1 | +0.1% | 4,700 |
| 2024/02/22 | 1,882 | 1,898 | 1,882 | 1,896 | +14 | +0.7% | 1,900 |
| 2024/02/21 | 1,901 | 1,903 | 1,880 | 1,882 | -15 | -0.8% | 1,100 |
| 2024/02/20 | 1,896 | 1,923 | 1,883 | 1,897 | +1 | +0.1% | 1,500 |
| 2024/02/19 | 1,900 | 1,909 | 1,895 | 1,896 | -19 | -1% | 800 |
| 2024/02/16 | 1,883 | 1,923 | 1,883 | 1,915 | +27 | +1.4% | 1,000 |
| 2024/02/15 | 1,902 | 1,902 | 1,888 | 1,888 | -22 | -1.2% | 1,100 |
| 2024/02/14 | 1,911 | 1,929 | 1,890 | 1,910 | -8 | -0.4% | 1,500 |
| 2024/02/13 | 1,871 | 1,931 | 1,871 | 1,918 | +48 | +2.6% | 6,400 |
| 2024/02/09 | 1,872 | 1,879 | 1,870 | 1,870 | -2 | -0.1% | 1,500 |
| 2024/02/08 | 1,878 | 1,885 | 1,872 | 1,872 | -20 | -1.1% | 4,300 |
| 2024/02/07 | 1,877 | 1,900 | 1,877 | 1,892 | +20 | +1.1% | 1,800 |
| 2024/02/06 | 1,869 | 1,897 | 1,869 | 1,872 | +4 | +0.2% | 1,100 |
| 2024/02/05 | 1,882 | 1,900 | 1,868 | 1,868 | -10 | -0.5% | 2,800 |
| 2024/02/02 | 1,885 | 1,932 | 1,870 | 1,878 | +8 | +0.4% | 5,300 |
| 2024/02/01 | 1,884 | 1,909 | 1,868 | 1,870 | -17 | -0.9% | 6,000 |
| 2024/01/31 | 1,961 | 1,971 | 1,883 | 1,887 | -83 | -4.2% | 14,400 |
| 2024/01/30 | 1,954 | 1,970 | 1,954 | 1,970 | +18 | +0.9% | 1,300 |
| 2024/01/29 | 1,941 | 1,968 | 1,941 | 1,952 | +7 | +0.4% | 6,600 |
| 2024/01/26 | 1,946 | 1,946 | 1,938 | 1,945 | ±0 | ±0% | 2,400 |
| 2024/01/25 | 1,918 | 1,958 | 1,918 | 1,945 | +27 | +1.4% | 1,200 |
| 2024/01/24 | 1,976 | 1,979 | 1,918 | 1,918 | -57 | -2.9% | 4,900 |
| 2024/01/23 | 2,000 | 2,000 | 1,973 | 1,975 | -27 | -1.3% | 1,800 |
| 2024/01/22 | 1,963 | 2,023 | 1,963 | 2,002 | +39 | +2% | 6,400 |
| 2024/01/19 | 1,991 | 1,991 | 1,935 | 1,963 | -28 | -1.4% | 5,200 |
| 2024/01/18 | 1,995 | 1,998 | 1,991 | 1,991 | -11 | -0.5% | 900 |
| 2024/01/17 | 1,988 | 2,045 | 1,987 | 2,002 | +14 | +0.7% | 6,800 |
| 2024/01/16 | 1,980 | 1,995 | 1,965 | 1,988 | +13 | +0.7% | 2,800 |
| 2024/01/15 | 1,935 | 1,975 | 1,935 | 1,975 | +40 | +2.1% | 1,000 |
| 2024/01/12 | 1,945 | 1,960 | 1,934 | 1,935 | -30 | -1.5% | 4,300 |
| 2024/01/11 | 1,897 | 1,996 | 1,897 | 1,965 | +31 | +1.6% | 8,300 |
| 2024/01/10 | 1,885 | 1,950 | 1,885 | 1,934 | +51 | +2.7% | 4,200 |
| 2024/01/09 | 1,861 | 1,890 | 1,861 | 1,883 | +24 | +1.3% | 2,900 |
| 2024/01/05 | 1,877 | 1,889 | 1,850 | 1,859 | -12 | -0.6% | 3,400 |
| 2024/01/04 | 1,835 | 1,871 | 1,831 | 1,871 | +31 | +1.7% | 3,900 |
| 2023/12/29 | 1,830 | 1,840 | 1,830 | 1,840 | +15 | +0.8% | 1,200 |
| 2023/12/28 | 1,791 | 1,830 | 1,791 | 1,825 | +39 | +2.2% | 3,200 |
| 2023/12/27 | 1,765 | 1,793 | 1,765 | 1,786 | +22 | +1.2% | 2,700 |
| 2023/12/26 | 1,775 | 1,783 | 1,764 | 1,764 | -11 | -0.6% | 1,600 |
| 2023/12/25 | 1,758 | 1,787 | 1,758 | 1,775 | +17 | +1% | 1,400 |
| 2023/12/22 | 1,761 | 1,762 | 1,758 | 1,758 | -2 | -0.1% | 1,200 |
| 2023/12/21 | 1,765 | 1,765 | 1,760 | 1,760 | -5 | -0.3% | 600 |
| 2023/12/20 | 1,778 | 1,788 | 1,760 | 1,765 | -12 | -0.7% | 2,000 |
| 2023/12/19 | 1,775 | 1,790 | 1,775 | 1,777 | ±0 | ±0% | 500 |
51～
100
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
