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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 1,960 | 1,986 | 1,960 | 1,986 | +25 | +1.3% | 2,900 |
2023/07/11 | 1,957 | 1,972 | 1,934 | 1,961 | +27 | +1.4% | 5,900 |
2023/07/10 | 1,940 | 1,970 | 1,910 | 1,934 | -46 | -2.3% | 9,400 |
2023/07/07 | 1,985 | 2,000 | 1,970 | 1,980 | +15 | +0.8% | 21,300 |
2023/07/06 | 1,944 | 1,976 | 1,944 | 1,965 | +6 | +0.3% | 7,100 |
2023/07/05 | 1,968 | 1,983 | 1,919 | 1,959 | +111 | +6% | 30,200 |
2023/07/04 | 1,819 | 1,850 | 1,813 | 1,848 | +28 | +1.5% | 7,700 |
2023/07/03 | 1,800 | 1,820 | 1,796 | 1,820 | +17 | +0.9% | 9,700 |
2023/06/30 | 1,805 | 1,805 | 1,793 | 1,803 | -8 | -0.4% | 3,400 |
2023/06/29 | 1,793 | 1,811 | 1,791 | 1,811 | ±0 | ±0% | 6,300 |
2023/06/28 | 1,782 | 1,817 | 1,782 | 1,811 | +24 | +1.3% | 3,300 |
2023/06/27 | 1,818 | 1,825 | 1,784 | 1,787 | -15 | -0.8% | 6,500 |
2023/06/26 | 1,806 | 1,830 | 1,802 | 1,802 | -21 | -1.2% | 3,200 |
2023/06/23 | 1,815 | 1,830 | 1,815 | 1,823 | -7 | -0.4% | 5,600 |
2023/06/22 | 1,812 | 1,830 | 1,812 | 1,830 | +26 | +1.4% | 1,700 |
2023/06/21 | 1,790 | 1,804 | 1,790 | 1,804 | +7 | +0.4% | 3,100 |
2023/06/20 | 1,780 | 1,797 | 1,780 | 1,797 | +20 | +1.1% | 2,700 |
2023/06/19 | 1,777 | 1,780 | 1,777 | 1,777 | ±0 | ±0% | 900 |
2023/06/16 | 1,774 | 1,777 | 1,769 | 1,777 | +7 | +0.4% | 8,500 |
2023/06/15 | 1,765 | 1,774 | 1,765 | 1,770 | -10 | -0.6% | 3,600 |
2023/06/14 | 1,784 | 1,784 | 1,778 | 1,780 | ±0 | ±0% | 3,900 |
2023/06/13 | 1,789 | 1,789 | 1,769 | 1,780 | +15 | +0.8% | 8,500 |
2023/06/12 | 1,747 | 1,765 | 1,747 | 1,765 | +19 | +1.1% | 1,200 |
2023/06/09 | 1,773 | 1,773 | 1,746 | 1,746 | +5 | +0.3% | 8,500 |
2023/06/08 | 1,743 | 1,759 | 1,740 | 1,741 | -2 | -0.1% | 2,000 |
2023/06/07 | 1,743 | 1,750 | 1,743 | 1,743 | ±0 | ±0% | 1,000 |
2023/06/06 | 1,745 | 1,745 | 1,743 | 1,743 | +3 | +0.2% | 400 |
2023/06/05 | 1,757 | 1,757 | 1,724 | 1,740 | -4 | -0.2% | 4,200 |
2023/06/02 | 1,731 | 1,744 | 1,730 | 1,744 | +17 | +1% | 5,000 |
2023/06/01 | 1,754 | 1,754 | 1,724 | 1,727 | -16 | -0.9% | 900 |
2023/05/31 | 1,756 | 1,756 | 1,710 | 1,743 | -2 | -0.1% | 8,700 |
2023/05/30 | 1,784 | 1,784 | 1,736 | 1,745 | -10 | -0.6% | 2,400 |
2023/05/29 | 1,757 | 1,757 | 1,755 | 1,755 | -2 | -0.1% | 300 |
2023/05/26 | 1,757 | 1,765 | 1,757 | 1,757 | ±0 | ±0% | 1,800 |
2023/05/25 | 1,749 | 1,758 | 1,748 | 1,757 | ±0 | ±0% | 1,700 |
2023/05/24 | 1,760 | 1,762 | 1,757 | 1,757 | +2 | +0.1% | 1,400 |
2023/05/23 | 1,768 | 1,768 | 1,750 | 1,755 | -6 | -0.3% | 3,000 |
2023/05/22 | 1,752 | 1,761 | 1,749 | 1,761 | +10 | +0.6% | 4,600 |
2023/05/19 | 1,748 | 1,778 | 1,746 | 1,751 | +4 | +0.2% | 3,100 |
2023/05/18 | 1,731 | 1,769 | 1,730 | 1,747 | +15 | +0.9% | 4,900 |
2023/05/17 | 1,751 | 1,751 | 1,730 | 1,732 | +2 | +0.1% | 2,600 |
2023/05/16 | 1,760 | 1,760 | 1,730 | 1,730 | -30 | -1.7% | 4,100 |
2023/05/15 | 1,741 | 1,779 | 1,741 | 1,760 | -21 | -1.2% | 3,800 |
201~
250
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 | 211,500円 | -19.1% | -48.4% | 3.40% | 12.05倍 | 0.31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 |
三桜工 | 98,300円 | +3.3% | -4.1% | 2.70% | 8.38倍 | 0.79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 | 230,300円 | +3.3% | -9.6% | 1.30% | 6.65倍 | 0.53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 | 60,500円 | +1.8% | -2.1% | 2.48% | 11.41倍 | 0.41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 |
ヨロズ | 100,600円 | -0.8% | -39.1% | 3.08% | 23.24倍 | 0.37倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが6割、ホンダ向けも |
市場注目の銘柄
チャート関連のコラム