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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,198 | 1,204 | 1,184 | 1,199 | +7 | +0.6% | 64,800 |
| 2022/03/03 | 1,194 | 1,204 | 1,184 | 1,192 | -7 | -0.6% | 66,300 |
| 2022/03/02 | 1,216 | 1,216 | 1,196 | 1,199 | -12 | -1% | 52,900 |
| 2022/03/01 | 1,211 | 1,224 | 1,202 | 1,211 | +10 | +0.8% | 53,900 |
| 2022/02/28 | 1,189 | 1,205 | 1,175 | 1,201 | +31 | +2.6% | 59,500 |
| 2022/02/25 | 1,185 | 1,185 | 1,165 | 1,170 | -32 | -2.7% | 111,100 |
| 2022/02/24 | 1,196 | 1,206 | 1,184 | 1,202 | +12 | +1% | 62,200 |
| 2022/02/22 | 1,200 | 1,207 | 1,186 | 1,190 | -31 | -2.5% | 72,300 |
| 2022/02/21 | 1,214 | 1,227 | 1,205 | 1,221 | +6 | +0.5% | 35,200 |
| 2022/02/18 | 1,218 | 1,224 | 1,214 | 1,215 | -3 | -0.2% | 35,400 |
| 2022/02/17 | 1,250 | 1,252 | 1,217 | 1,218 | -33 | -2.6% | 65,500 |
| 2022/02/16 | 1,253 | 1,258 | 1,244 | 1,251 | +15 | +1.2% | 36,700 |
| 2022/02/15 | 1,247 | 1,253 | 1,231 | 1,236 | -11 | -0.9% | 104,500 |
| 2022/02/14 | 1,241 | 1,258 | 1,237 | 1,247 | +8 | +0.6% | 97,200 |
| 2022/02/10 | 1,218 | 1,239 | 1,218 | 1,239 | +28 | +2.3% | 117,300 |
| 2022/02/09 | 1,218 | 1,229 | 1,204 | 1,211 | +7 | +0.6% | 56,300 |
| 2022/02/08 | 1,217 | 1,225 | 1,200 | 1,204 | -3 | -0.2% | 63,700 |
| 2022/02/07 | 1,181 | 1,217 | 1,180 | 1,207 | +36 | +3.1% | 157,100 |
| 2022/02/04 | 1,170 | 1,180 | 1,118 | 1,171 | -14 | -1.2% | 305,800 |
| 2022/02/03 | 1,188 | 1,193 | 1,182 | 1,185 | +8 | +0.7% | 62,800 |
| 2022/02/02 | 1,158 | 1,184 | 1,152 | 1,177 | +22 | +1.9% | 86,300 |
| 2022/02/01 | 1,166 | 1,170 | 1,148 | 1,155 | -10 | -0.9% | 64,200 |
| 2022/01/31 | 1,170 | 1,173 | 1,156 | 1,165 | -3 | -0.3% | 51,200 |
| 2022/01/28 | 1,164 | 1,172 | 1,152 | 1,168 | +25 | +2.2% | 62,700 |
| 2022/01/27 | 1,166 | 1,172 | 1,136 | 1,143 | -17 | -1.5% | 93,200 |
| 2022/01/26 | 1,177 | 1,182 | 1,152 | 1,160 | -14 | -1.2% | 119,400 |
| 2022/01/25 | 1,185 | 1,185 | 1,165 | 1,174 | -33 | -2.7% | 96,400 |
| 2022/01/24 | 1,193 | 1,207 | 1,181 | 1,207 | +14 | +1.2% | 61,300 |
| 2022/01/21 | 1,188 | 1,196 | 1,170 | 1,193 | +5 | +0.4% | 63,300 |
| 2022/01/20 | 1,173 | 1,195 | 1,166 | 1,188 | +9 | +0.8% | 105,400 |
| 2022/01/19 | 1,220 | 1,222 | 1,178 | 1,179 | -42 | -3.4% | 134,600 |
| 2022/01/18 | 1,246 | 1,249 | 1,221 | 1,221 | -11 | -0.9% | 121,600 |
| 2022/01/17 | 1,232 | 1,247 | 1,224 | 1,232 | +13 | +1.1% | 129,000 |
| 2022/01/14 | 1,227 | 1,227 | 1,212 | 1,219 | -3 | -0.2% | 93,100 |
| 2022/01/13 | 1,243 | 1,243 | 1,222 | 1,222 | -8 | -0.7% | 66,800 |
| 2022/01/12 | 1,245 | 1,245 | 1,230 | 1,230 | -9 | -0.7% | 98,500 |
| 2022/01/11 | 1,240 | 1,242 | 1,220 | 1,239 | +27 | +2.2% | 82,100 |
| 2022/01/07 | 1,230 | 1,234 | 1,204 | 1,212 | +4 | +0.3% | 78,000 |
| 2022/01/06 | 1,229 | 1,229 | 1,202 | 1,208 | -10 | -0.8% | 80,000 |
| 2022/01/05 | 1,245 | 1,248 | 1,213 | 1,218 | -12 | -1% | 103,600 |
| 2022/01/04 | 1,220 | 1,245 | 1,216 | 1,230 | +34 | +2.8% | 162,300 |
| 2021/12/30 | 1,180 | 1,199 | 1,165 | 1,196 | +1 | +0.1% | 107,700 |
| 2021/12/29 | 1,126 | 1,197 | 1,126 | 1,195 | +75 | +6.7% | 220,700 |
| 2021/12/28 | 1,102 | 1,134 | 1,101 | 1,120 | +9 | +0.8% | 311,800 |
| 2021/12/27 | 1,130 | 1,132 | 1,101 | 1,111 | -24 | -2.1% | 280,800 |
| 2021/12/24 | 1,152 | 1,153 | 1,131 | 1,135 | -19 | -1.6% | 189,700 |
| 2021/12/23 | 1,148 | 1,160 | 1,141 | 1,154 | +5 | +0.4% | 143,600 |
| 2021/12/22 | 1,150 | 1,159 | 1,138 | 1,149 | -12 | -1% | 190,000 |
| 2021/12/21 | 1,174 | 1,174 | 1,151 | 1,161 | +1 | +0.1% | 139,600 |
| 2021/12/20 | 1,190 | 1,190 | 1,159 | 1,160 | -38 | -3.2% | 162,400 |
851～
900
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
