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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/10 | 1,100 | 1,110 | 1,098 | 1,098 | +2 | +0.2% | 56,800 |
| 2025/06/09 | 1,097 | 1,097 | 1,089 | 1,096 | +6 | +0.6% | 35,500 |
| 2025/06/06 | 1,084 | 1,095 | 1,083 | 1,090 | +6 | +0.6% | 46,000 |
| 2025/06/05 | 1,079 | 1,084 | 1,076 | 1,084 | +4 | +0.4% | 42,700 |
| 2025/06/04 | 1,076 | 1,085 | 1,071 | 1,080 | +6 | +0.6% | 54,000 |
| 2025/06/03 | 1,075 | 1,077 | 1,067 | 1,074 | -2 | -0.2% | 46,900 |
| 2025/06/02 | 1,095 | 1,095 | 1,075 | 1,076 | -14 | -1.3% | 52,800 |
| 2025/05/30 | 1,090 | 1,093 | 1,084 | 1,090 | ±0 | ±0% | 34,200 |
| 2025/05/29 | 1,095 | 1,099 | 1,083 | 1,090 | +3 | +0.3% | 65,600 |
| 2025/05/28 | 1,080 | 1,091 | 1,080 | 1,087 | +10 | +0.9% | 57,300 |
| 2025/05/27 | 1,075 | 1,079 | 1,073 | 1,077 | +7 | +0.7% | 43,000 |
| 2025/05/26 | 1,070 | 1,078 | 1,070 | 1,070 | +2 | +0.2% | 30,500 |
| 2025/05/23 | 1,075 | 1,078 | 1,067 | 1,068 | +2 | +0.2% | 35,900 |
| 2025/05/22 | 1,074 | 1,079 | 1,066 | 1,066 | -8 | -0.7% | 42,600 |
| 2025/05/21 | 1,078 | 1,084 | 1,072 | 1,074 | +1 | +0.1% | 40,800 |
| 2025/05/20 | 1,070 | 1,080 | 1,063 | 1,073 | +6 | +0.6% | 76,000 |
| 2025/05/19 | 1,073 | 1,080 | 1,067 | 1,067 | -7 | -0.7% | 76,400 |
| 2025/05/16 | 1,079 | 1,080 | 1,068 | 1,074 | +2 | +0.2% | 62,200 |
| 2025/05/15 | 1,072 | 1,079 | 1,066 | 1,072 | -5 | -0.5% | 69,200 |
| 2025/05/14 | 1,080 | 1,080 | 1,066 | 1,077 | -7 | -0.6% | 83,000 |
| 2025/05/13 | 1,101 | 1,104 | 1,076 | 1,084 | -17 | -1.5% | 118,700 |
| 2025/05/12 | 1,109 | 1,111 | 1,085 | 1,101 | -28 | -2.5% | 194,600 |
| 2025/05/09 | 1,150 | 1,157 | 1,126 | 1,129 | -12 | -1.1% | 98,700 |
| 2025/05/08 | 1,145 | 1,145 | 1,131 | 1,141 | -5 | -0.4% | 46,400 |
| 2025/05/07 | 1,133 | 1,152 | 1,129 | 1,146 | +13 | +1.1% | 53,600 |
| 2025/05/02 | 1,139 | 1,142 | 1,128 | 1,133 | -7 | -0.6% | 43,800 |
| 2025/05/01 | 1,160 | 1,160 | 1,136 | 1,140 | -20 | -1.7% | 47,300 |
| 2025/04/30 | 1,168 | 1,168 | 1,158 | 1,160 | -6 | -0.5% | 40,300 |
| 2025/04/28 | 1,170 | 1,173 | 1,161 | 1,166 | -4 | -0.3% | 64,300 |
| 2025/04/25 | 1,177 | 1,184 | 1,165 | 1,170 | -7 | -0.6% | 49,900 |
| 2025/04/24 | 1,202 | 1,202 | 1,171 | 1,177 | -25 | -2.1% | 57,700 |
| 2025/04/23 | 1,198 | 1,202 | 1,194 | 1,202 | +11 | +0.9% | 105,600 |
| 2025/04/22 | 1,178 | 1,195 | 1,178 | 1,191 | +17 | +1.4% | 107,200 |
| 2025/04/21 | 1,155 | 1,174 | 1,155 | 1,174 | +23 | +2% | 75,300 |
| 2025/04/18 | 1,144 | 1,154 | 1,144 | 1,151 | +14 | +1.2% | 64,000 |
| 2025/04/17 | 1,123 | 1,138 | 1,120 | 1,137 | +14 | +1.2% | 43,300 |
1～
50
件表示中 / 1170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 | 110,000円 | -2.2% | +41.1% | 1.45% | 21.82倍 | 3.55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 | 179,800円 | +0.6% | -33.1% | 2.78% | 12.95倍 | 0.99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 | 459,500円 | +15.6% | +15.1% | 3.26% | 6.66倍 | 0.82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 |
| アクシーズ | 291,000円 | +0.3% | -15.7% | 3.38% | 13.62倍 | 0.79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 |
| カネコ種 | 136,000円 | +3.1% | +11.5% | 2.79% | 12.63倍 | 0.62倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
