ユタカ技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,485 | 2,485 | 2,417 | 2,440 | -45 | -1.8% | 33,100 |
| 2024/04/25 | 2,503 | 2,514 | 2,474 | 2,485 | -25 | -1% | 12,300 |
| 2024/04/24 | 2,511 | 2,530 | 2,501 | 2,510 | +1 | ±0% | 15,900 |
| 2024/04/23 | 2,517 | 2,533 | 2,480 | 2,509 | -3 | -0.1% | 12,100 |
| 2024/04/22 | 2,475 | 2,514 | 2,461 | 2,512 | +62 | +2.5% | 14,300 |
| 2024/04/19 | 2,506 | 2,528 | 2,426 | 2,450 | -54 | -2.2% | 38,400 |
| 2024/04/18 | 2,500 | 2,532 | 2,421 | 2,504 | +4 | +0.2% | 38,200 |
| 2024/04/17 | 2,545 | 2,552 | 2,486 | 2,500 | -58 | -2.3% | 23,700 |
| 2024/04/16 | 2,589 | 2,615 | 2,525 | 2,558 | -58 | -2.2% | 20,300 |
| 2024/04/15 | 2,615 | 2,630 | 2,597 | 2,616 | -12 | -0.5% | 15,700 |
| 2024/04/12 | 2,591 | 2,641 | 2,590 | 2,628 | +38 | +1.5% | 29,500 |
| 2024/04/11 | 2,575 | 2,600 | 2,560 | 2,590 | +12 | +0.5% | 11,900 |
| 2024/04/10 | 2,552 | 2,604 | 2,552 | 2,578 | +11 | +0.4% | 17,800 |
| 2024/04/09 | 2,535 | 2,577 | 2,522 | 2,567 | +40 | +1.6% | 16,400 |
| 2024/04/08 | 2,507 | 2,550 | 2,504 | 2,527 | +41 | +1.6% | 17,700 |
| 2024/04/05 | 2,468 | 2,500 | 2,456 | 2,486 | -22 | -0.9% | 23,800 |
| 2024/04/04 | 2,530 | 2,534 | 2,502 | 2,508 | -15 | -0.6% | 11,800 |
| 2024/04/03 | 2,492 | 2,549 | 2,481 | 2,523 | -13 | -0.5% | 19,100 |
| 2024/04/02 | 2,578 | 2,603 | 2,520 | 2,536 | -34 | -1.3% | 24,700 |
| 2024/04/01 | 2,654 | 2,654 | 2,569 | 2,570 | -62 | -2.4% | 39,700 |
| 2024/03/29 | 2,635 | 2,666 | 2,625 | 2,632 | -5 | -0.2% | 14,300 |
| 2024/03/28 | 2,624 | 2,655 | 2,612 | 2,637 | -37 | -1.4% | 29,600 |
| 2024/03/27 | 2,691 | 2,709 | 2,674 | 2,674 | -11 | -0.4% | 25,100 |
| 2024/03/26 | 2,707 | 2,722 | 2,676 | 2,685 | -17 | -0.6% | 17,600 |
| 2024/03/25 | 2,705 | 2,735 | 2,687 | 2,702 | +5 | +0.2% | 22,500 |
| 2024/03/22 | 2,711 | 2,750 | 2,651 | 2,697 | -27 | -1% | 46,900 |
| 2024/03/21 | 2,678 | 2,737 | 2,652 | 2,724 | +80 | +3% | 37,700 |
| 2024/03/19 | 2,650 | 2,674 | 2,614 | 2,644 | +11 | +0.4% | 15,900 |
| 2024/03/18 | 2,644 | 2,644 | 2,606 | 2,633 | +39 | +1.5% | 22,400 |
| 2024/03/15 | 2,550 | 2,630 | 2,550 | 2,594 | +24 | +0.9% | 15,000 |
| 2024/03/14 | 2,567 | 2,582 | 2,546 | 2,570 | -7 | -0.3% | 29,600 |
| 2024/03/13 | 2,600 | 2,630 | 2,547 | 2,577 | -6 | -0.2% | 14,200 |
| 2024/03/12 | 2,560 | 2,594 | 2,534 | 2,583 | -2 | -0.1% | 26,800 |
| 2024/03/11 | 2,610 | 2,618 | 2,558 | 2,585 | -61 | -2.3% | 31,000 |
| 2024/03/08 | 2,616 | 2,680 | 2,585 | 2,646 | +8 | +0.3% | 29,200 |
| 2024/03/07 | 2,652 | 2,685 | 2,618 | 2,638 | ±0 | ±0% | 35,600 |
| 2024/03/06 | 2,631 | 2,660 | 2,611 | 2,638 | +7 | +0.3% | 22,300 |
| 2024/03/05 | 2,652 | 2,670 | 2,630 | 2,631 | -30 | -1.1% | 28,300 |
| 2024/03/04 | 2,656 | 2,690 | 2,645 | 2,661 | +18 | +0.7% | 22,100 |
| 2024/03/01 | 2,681 | 2,688 | 2,638 | 2,643 | -52 | -1.9% | 35,200 |
| 2024/02/29 | 2,702 | 2,724 | 2,672 | 2,695 | -30 | -1.1% | 22,400 |
| 2024/02/28 | 2,774 | 2,774 | 2,713 | 2,725 | -19 | -0.7% | 17,100 |
| 2024/02/27 | 2,772 | 2,809 | 2,744 | 2,744 | -40 | -1.4% | 31,200 |
| 2024/02/26 | 2,750 | 2,791 | 2,743 | 2,784 | +53 | +1.9% | 30,900 |
| 2024/02/22 | 2,665 | 2,745 | 2,653 | 2,731 | +53 | +2% | 32,700 |
| 2024/02/21 | 2,612 | 2,692 | 2,605 | 2,678 | +39 | +1.5% | 34,600 |
| 2024/02/20 | 2,676 | 2,676 | 2,630 | 2,639 | -6 | -0.2% | 8,900 |
| 2024/02/19 | 2,606 | 2,645 | 2,580 | 2,645 | +43 | +1.7% | 27,700 |
| 2024/02/16 | 2,649 | 2,660 | 2,572 | 2,602 | -25 | -1% | 52,000 |
| 2024/02/15 | 2,736 | 2,760 | 2,615 | 2,627 | -108 | -3.9% | 42,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ユタカ技研」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 |
|---|---|---|---|---|---|---|---|---|
| ユタカ技研 | 244,000円 | -3.2% | +76.4% | 3.69% | 6.70倍 | 0.38倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| ダイハツデ | 154,900円 | -4.6% | -17.1% | 2.52% | 15.81倍 | 0.97倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| 三桜工 | 111,500円 | +12.6% | +369.8% | 2.38% | 9.97倍 | 0.96倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 日車輌 | 234,800円 | -9.2% | +4.6% | 0.85% | 8.92倍 | 0.61倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 大同メタ | 61,500円 | +10.8% | +44.4% | 1.63% | 24.16倍 | 0.45倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
市場注目の銘柄
チャート関連のコラム
