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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,040 | 2,045 | 2,035 | 2,041 | ±0 | ±0% | 3,600 |
2023/09/22 | 2,037 | 2,041 | 2,012 | 2,041 | +3 | +0.1% | 4,000 |
2023/09/21 | 2,086 | 2,086 | 2,037 | 2,038 | -35 | -1.7% | 4,100 |
2023/09/20 | 2,097 | 2,097 | 2,037 | 2,073 | -12 | -0.6% | 6,700 |
2023/09/19 | 2,052 | 2,085 | 2,051 | 2,085 | +16 | +0.8% | 3,000 |
2023/09/15 | 2,030 | 2,069 | 2,030 | 2,069 | +19 | +0.9% | 8,400 |
2023/09/14 | 2,016 | 2,100 | 2,013 | 2,050 | +35 | +1.7% | 7,000 |
2023/09/13 | 2,031 | 2,031 | 2,006 | 2,015 | -5 | -0.2% | 2,900 |
2023/09/12 | 2,017 | 2,020 | 2,006 | 2,020 | +16 | +0.8% | 2,200 |
2023/09/11 | 2,049 | 2,049 | 2,004 | 2,004 | -22 | -1.1% | 5,400 |
2023/09/08 | 2,054 | 2,059 | 2,026 | 2,026 | -28 | -1.4% | 7,300 |
2023/09/07 | 2,060 | 2,060 | 2,054 | 2,054 | -6 | -0.3% | 300 |
2023/09/06 | 2,061 | 2,069 | 2,038 | 2,060 | +17 | +0.8% | 7,300 |
2023/09/05 | 2,070 | 2,070 | 2,030 | 2,043 | -27 | -1.3% | 3,000 |
2023/09/04 | 2,079 | 2,079 | 2,048 | 2,070 | +41 | +2% | 5,700 |
2023/09/01 | 2,050 | 2,050 | 2,028 | 2,029 | -12 | -0.6% | 5,000 |
2023/08/31 | 2,047 | 2,093 | 2,000 | 2,041 | +19 | +0.9% | 10,100 |
2023/08/30 | 1,999 | 2,050 | 1,999 | 2,022 | +31 | +1.6% | 14,700 |
2023/08/29 | 1,961 | 2,009 | 1,961 | 1,991 | +31 | +1.6% | 5,100 |
2023/08/28 | 1,949 | 1,970 | 1,949 | 1,960 | +16 | +0.8% | 3,800 |
2023/08/25 | 1,960 | 1,998 | 1,924 | 1,944 | -40 | -2% | 6,600 |
2023/08/24 | 1,963 | 2,012 | 1,951 | 1,984 | +42 | +2.2% | 8,500 |
2023/08/23 | 1,936 | 1,972 | 1,930 | 1,942 | +6 | +0.3% | 7,200 |
2023/08/22 | 1,955 | 1,959 | 1,920 | 1,936 | -12 | -0.6% | 4,400 |
2023/08/21 | 1,941 | 1,955 | 1,937 | 1,948 | +1 | +0.1% | 5,600 |
2023/08/18 | 1,952 | 1,963 | 1,933 | 1,947 | -9 | -0.5% | 6,900 |
2023/08/17 | 1,960 | 1,972 | 1,948 | 1,956 | -4 | -0.2% | 11,800 |
2023/08/16 | 1,975 | 1,997 | 1,956 | 1,960 | -25 | -1.3% | 2,000 |
2023/08/15 | 1,970 | 1,998 | 1,970 | 1,985 | +15 | +0.8% | 1,300 |
2023/08/14 | 1,951 | 1,979 | 1,934 | 1,970 | -21 | -1.1% | 10,400 |
2023/08/10 | 1,984 | 2,014 | 1,984 | 1,991 | -1 | -0.1% | 16,300 |
2023/08/09 | 2,016 | 2,035 | 1,992 | 1,992 | -24 | -1.2% | 4,300 |
2023/08/08 | 2,010 | 2,016 | 2,010 | 2,016 | +3 | +0.1% | 400 |
2023/08/07 | 2,035 | 2,035 | 2,013 | 2,013 | -3 | -0.1% | 1,400 |
2023/08/04 | 1,990 | 2,016 | 1,990 | 2,016 | +33 | +1.7% | 1,200 |
2023/08/03 | 2,018 | 2,018 | 1,973 | 1,983 | -35 | -1.7% | 5,400 |
2023/08/02 | 2,030 | 2,036 | 2,018 | 2,018 | -14 | -0.7% | 1,600 |
2023/08/01 | 2,030 | 2,045 | 2,020 | 2,032 | +24 | +1.2% | 7,600 |
2023/07/31 | 1,995 | 2,035 | 1,995 | 2,008 | +24 | +1.2% | 7,700 |
2023/07/28 | 1,988 | 1,996 | 1,978 | 1,984 | -4 | -0.2% | 1,600 |
2023/07/27 | 1,980 | 1,988 | 1,960 | 1,988 | -2 | -0.1% | 2,700 |
2023/07/26 | 1,996 | 2,006 | 1,990 | 1,990 | -13 | -0.6% | 2,200 |
2023/07/25 | 1,963 | 2,018 | 1,963 | 2,003 | +33 | +1.7% | 8,700 |
2023/07/24 | 1,939 | 1,971 | 1,939 | 1,970 | +8 | +0.4% | 1,300 |
2023/07/21 | 1,960 | 1,970 | 1,945 | 1,962 | -24 | -1.2% | 5,500 |
2023/07/20 | 1,962 | 1,986 | 1,960 | 1,986 | +24 | +1.2% | 6,800 |
2023/07/19 | 1,977 | 1,977 | 1,959 | 1,962 | -7 | -0.4% | 3,800 |
2023/07/18 | 1,953 | 1,974 | 1,949 | 1,969 | +6 | +0.3% | 13,000 |
2023/07/14 | 1,968 | 1,970 | 1,962 | 1,963 | -1 | -0.1% | 2,200 |
2023/07/13 | 1,971 | 1,986 | 1,962 | 1,964 | -22 | -1.1% | 2,700 |
151~
200
件表示中 / 3451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 | 245,000円 | -3.2% | +76.4% | 3.67% | 6.72倍 | 0.39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 | 169,100円 | -4.6% | -17.1% | 2.31% | 17.26倍 | 1.05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 | 103,700円 | +12.6% | +369.8% | 2.56% | 9.27倍 | 0.89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 | 234,700円 | +3.3% | -9.6% | 1.28% | 6.77倍 | 0.54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 |
ジャムコ | 116,600円 | +35.9% | +2.0% | 0.00% | 21.73倍 | 2.21倍 |
|
ボーイング向けラバトリー(化粧室)独占供給。航空会社向けギャレー(厨房設備)でも世界大手 |
市場注目の銘柄
チャート関連のコラム