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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 872 | 872 | 858 | 865 | -13 | -1.5% | 268,800 |
| 2022/05/19 | 887 | 887 | 872 | 878 | -18 | -2% | 249,700 |
| 2022/05/18 | 912 | 913 | 895 | 896 | -14 | -1.5% | 282,900 |
| 2022/05/17 | 933 | 933 | 910 | 910 | -21 | -2.3% | 207,600 |
| 2022/05/16 | 971 | 973 | 928 | 931 | -38 | -3.9% | 315,200 |
| 2022/05/13 | 985 | 990 | 954 | 969 | -29 | -2.9% | 314,400 |
| 2022/05/12 | 1,021 | 1,021 | 997 | 998 | -20 | -2% | 149,800 |
| 2022/05/11 | 1,033 | 1,036 | 1,012 | 1,018 | -7 | -0.7% | 77,600 |
| 2022/05/10 | 1,005 | 1,032 | 995 | 1,025 | +25 | +2.5% | 188,500 |
| 2022/05/09 | 1,015 | 1,024 | 1,000 | 1,000 | -11 | -1.1% | 181,600 |
| 2022/05/06 | 1,038 | 1,039 | 1,009 | 1,011 | -26 | -2.5% | 296,300 |
| 2022/05/02 | 1,035 | 1,058 | 1,024 | 1,037 | -10 | -1% | 145,600 |
| 2022/04/28 | 1,046 | 1,053 | 1,033 | 1,047 | -3 | -0.3% | 171,300 |
| 2022/04/27 | 1,064 | 1,064 | 1,040 | 1,050 | -20 | -1.9% | 178,900 |
| 2022/04/26 | 1,080 | 1,088 | 1,065 | 1,070 | -2 | -0.2% | 109,300 |
| 2022/04/25 | 1,100 | 1,100 | 1,071 | 1,072 | -41 | -3.7% | 182,800 |
| 2022/04/22 | 1,125 | 1,127 | 1,108 | 1,113 | -19 | -1.7% | 90,800 |
| 2022/04/21 | 1,133 | 1,140 | 1,125 | 1,132 | +16 | +1.4% | 55,900 |
| 2022/04/20 | 1,123 | 1,132 | 1,110 | 1,116 | -15 | -1.3% | 83,100 |
| 2022/04/19 | 1,120 | 1,136 | 1,119 | 1,131 | +11 | +1% | 36,700 |
| 2022/04/18 | 1,130 | 1,133 | 1,113 | 1,120 | -14 | -1.2% | 46,200 |
| 2022/04/15 | 1,140 | 1,148 | 1,134 | 1,134 | -9 | -0.8% | 42,000 |
| 2022/04/14 | 1,146 | 1,150 | 1,140 | 1,143 | -3 | -0.3% | 41,400 |
| 2022/04/13 | 1,147 | 1,154 | 1,142 | 1,146 | -1 | -0.1% | 38,400 |
| 2022/04/12 | 1,168 | 1,174 | 1,137 | 1,147 | -34 | -2.9% | 84,200 |
| 2022/04/11 | 1,190 | 1,190 | 1,172 | 1,181 | -8 | -0.7% | 39,100 |
| 2022/04/08 | 1,198 | 1,198 | 1,172 | 1,189 | -8 | -0.7% | 58,000 |
| 2022/04/07 | 1,217 | 1,223 | 1,191 | 1,197 | -9 | -0.7% | 77,100 |
| 2022/04/06 | 1,207 | 1,212 | 1,199 | 1,206 | +9 | +0.8% | 68,300 |
| 2022/04/05 | 1,188 | 1,200 | 1,185 | 1,197 | +21 | +1.8% | 72,000 |
| 2022/04/04 | 1,172 | 1,183 | 1,169 | 1,176 | +3 | +0.3% | 43,800 |
| 2022/04/01 | 1,145 | 1,175 | 1,136 | 1,173 | +32 | +2.8% | 117,100 |
| 2022/03/31 | 1,171 | 1,177 | 1,138 | 1,141 | -23 | -2% | 109,700 |
| 2022/03/30 | 1,168 | 1,178 | 1,151 | 1,164 | -16 | -1.4% | 122,400 |
| 2022/03/29 | 1,192 | 1,199 | 1,166 | 1,180 | -23 | -1.9% | 180,600 |
| 2022/03/28 | 1,199 | 1,203 | 1,188 | 1,203 | +14 | +1.2% | 85,800 |
| 2022/03/25 | 1,190 | 1,192 | 1,177 | 1,189 | +13 | +1.1% | 71,200 |
| 2022/03/24 | 1,173 | 1,178 | 1,160 | 1,176 | -16 | -1.3% | 114,900 |
| 2022/03/23 | 1,183 | 1,200 | 1,174 | 1,192 | +15 | +1.3% | 107,000 |
| 2022/03/22 | 1,182 | 1,186 | 1,167 | 1,177 | ±0 | ±0% | 101,800 |
| 2022/03/18 | 1,170 | 1,182 | 1,165 | 1,177 | +12 | +1% | 192,800 |
| 2022/03/17 | 1,147 | 1,165 | 1,143 | 1,165 | +18 | +1.6% | 109,900 |
| 2022/03/16 | 1,155 | 1,156 | 1,139 | 1,147 | -8 | -0.7% | 99,700 |
| 2022/03/15 | 1,146 | 1,163 | 1,140 | 1,155 | +20 | +1.8% | 47,300 |
| 2022/03/14 | 1,130 | 1,144 | 1,121 | 1,135 | +6 | +0.5% | 47,600 |
| 2022/03/11 | 1,132 | 1,146 | 1,125 | 1,129 | -20 | -1.7% | 71,600 |
| 2022/03/10 | 1,112 | 1,158 | 1,112 | 1,149 | +52 | +4.7% | 71,800 |
| 2022/03/09 | 1,129 | 1,138 | 1,092 | 1,097 | -52 | -4.5% | 193,400 |
| 2022/03/08 | 1,158 | 1,170 | 1,146 | 1,149 | -21 | -1.8% | 72,100 |
| 2022/03/07 | 1,198 | 1,198 | 1,152 | 1,170 | -29 | -2.4% | 107,100 |
801～
850
件表示中 / 1207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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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 | 213,300円 | +10.0% | +49.4% | 3.28% | 8.76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
