ユキグニファクトリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,100 | 1,101 | 1,094 | 1,101 | +5 | +0.5% | 53,200 |
| 2025/08/20 | 1,098 | 1,101 | 1,092 | 1,096 | +2 | +0.2% | 47,100 |
| 2025/08/19 | 1,098 | 1,100 | 1,092 | 1,094 | -1 | -0.1% | 59,200 |
| 2025/08/18 | 1,100 | 1,101 | 1,094 | 1,095 | +2 | +0.2% | 50,000 |
| 2025/08/15 | 1,105 | 1,106 | 1,091 | 1,093 | -12 | -1.1% | 81,800 |
| 2025/08/14 | 1,104 | 1,108 | 1,101 | 1,105 | +1 | +0.1% | 60,800 |
| 2025/08/13 | 1,100 | 1,115 | 1,093 | 1,104 | +6 | +0.5% | 89,100 |
| 2025/08/12 | 1,120 | 1,120 | 1,098 | 1,098 | -16 | -1.4% | 196,400 |
| 2025/08/08 | 1,135 | 1,138 | 1,111 | 1,114 | -32 | -2.8% | 145,200 |
| 2025/08/07 | 1,147 | 1,149 | 1,141 | 1,146 | +6 | +0.5% | 43,200 |
| 2025/08/06 | 1,138 | 1,146 | 1,136 | 1,140 | +5 | +0.4% | 34,100 |
| 2025/08/05 | 1,140 | 1,142 | 1,135 | 1,135 | ±0 | ±0% | 32,900 |
| 2025/08/04 | 1,139 | 1,139 | 1,130 | 1,135 | -4 | -0.4% | 38,900 |
| 2025/08/01 | 1,130 | 1,143 | 1,130 | 1,139 | +12 | +1.1% | 63,800 |
| 2025/07/31 | 1,131 | 1,138 | 1,126 | 1,127 | ±0 | ±0% | 44,500 |
| 2025/07/30 | 1,125 | 1,130 | 1,119 | 1,127 | +4 | +0.4% | 31,300 |
| 2025/07/29 | 1,125 | 1,125 | 1,117 | 1,123 | +7 | +0.6% | 27,600 |
| 2025/07/28 | 1,125 | 1,125 | 1,114 | 1,116 | -4 | -0.4% | 46,200 |
| 2025/07/25 | 1,125 | 1,125 | 1,117 | 1,120 | -1 | -0.1% | 32,800 |
| 2025/07/24 | 1,125 | 1,127 | 1,118 | 1,121 | -4 | -0.4% | 46,900 |
| 2025/07/23 | 1,122 | 1,126 | 1,120 | 1,125 | +7 | +0.6% | 59,600 |
| 2025/07/22 | 1,117 | 1,124 | 1,115 | 1,118 | +6 | +0.5% | 27,200 |
| 2025/07/18 | 1,113 | 1,117 | 1,112 | 1,112 | ±0 | ±0% | 23,500 |
| 2025/07/17 | 1,110 | 1,114 | 1,103 | 1,112 | +2 | +0.2% | 24,000 |
| 2025/07/16 | 1,116 | 1,116 | 1,102 | 1,110 | -2 | -0.2% | 48,300 |
| 2025/07/15 | 1,116 | 1,117 | 1,110 | 1,112 | -5 | -0.4% | 28,500 |
| 2025/07/14 | 1,118 | 1,126 | 1,117 | 1,117 | +9 | +0.8% | 55,900 |
| 2025/07/11 | 1,105 | 1,112 | 1,104 | 1,108 | +8 | +0.7% | 23,900 |
| 2025/07/10 | 1,109 | 1,109 | 1,099 | 1,100 | ±0 | ±0% | 52,700 |
| 2025/07/09 | 1,106 | 1,110 | 1,100 | 1,100 | -5 | -0.5% | 29,800 |
| 2025/07/08 | 1,100 | 1,106 | 1,099 | 1,105 | +5 | +0.5% | 45,900 |
| 2025/07/07 | 1,101 | 1,102 | 1,099 | 1,100 | +3 | +0.3% | 26,400 |
| 2025/07/04 | 1,100 | 1,102 | 1,096 | 1,097 | ±0 | ±0% | 26,000 |
| 2025/07/03 | 1,091 | 1,099 | 1,091 | 1,097 | +6 | +0.5% | 22,400 |
| 2025/07/02 | 1,091 | 1,098 | 1,091 | 1,091 | +4 | +0.4% | 25,400 |
| 2025/07/01 | 1,095 | 1,095 | 1,087 | 1,087 | -13 | -1.2% | 44,000 |
| 2025/06/30 | 1,109 | 1,110 | 1,100 | 1,100 | -3 | -0.3% | 36,000 |
| 2025/06/27 | 1,095 | 1,104 | 1,095 | 1,103 | +12 | +1.1% | 40,400 |
| 2025/06/26 | 1,088 | 1,092 | 1,083 | 1,091 | ±0 | ±0% | 32,500 |
| 2025/06/25 | 1,094 | 1,094 | 1,087 | 1,091 | -3 | -0.3% | 28,400 |
| 2025/06/24 | 1,107 | 1,108 | 1,089 | 1,094 | -9 | -0.8% | 39,300 |
| 2025/06/23 | 1,093 | 1,109 | 1,093 | 1,103 | +10 | +0.9% | 40,500 |
| 2025/06/20 | 1,115 | 1,116 | 1,093 | 1,093 | -22 | -2% | 74,200 |
| 2025/06/19 | 1,112 | 1,116 | 1,108 | 1,115 | +3 | +0.3% | 28,600 |
| 2025/06/18 | 1,110 | 1,112 | 1,103 | 1,112 | +2 | +0.2% | 29,600 |
| 2025/06/17 | 1,106 | 1,114 | 1,099 | 1,110 | +12 | +1.1% | 42,700 |
| 2025/06/16 | 1,091 | 1,100 | 1,086 | 1,098 | +15 | +1.4% | 37,300 |
| 2025/06/13 | 1,085 | 1,086 | 1,078 | 1,083 | -6 | -0.6% | 44,800 |
| 2025/06/12 | 1,100 | 1,101 | 1,087 | 1,089 | -11 | -1% | 42,700 |
| 2025/06/11 | 1,106 | 1,106 | 1,093 | 1,100 | +2 | +0.2% | 38,500 |
1～
50
件表示中 / 1206件
類似銘柄と比較する
現在ご覧いただいている「ユキグニ」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 |
|---|---|---|---|---|---|---|---|---|
| ユキグニ | 109,900円 | -2.2% | +41.1% | 1.46% | 21.81倍 | 3.54倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| ホクト | 188,900円 | +0.6% | -33.1% | 2.65% | 13.62倍 | 1.04倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| 極 洋 | 491,500円 | +15.6% | +15.1% | 3.05% | 7.12倍 | 0.88倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| ホクリヨウ | 212,300円 | +10.0% | +49.4% | 3.30% | 8.72倍 | 1.27倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| アクシーズ | 306,500円 | +0.3% | -5.6% | 3.67% | 12.29倍 | 0.80倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
市場注目の銘柄
チャート関連のコラム
