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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,065 | 1,065 | 1,043 | 1,056 | -7 | -0.7% | 186,400 |
| 2024/03/18 | 1,061 | 1,070 | 1,052 | 1,063 | +21 | +2% | 208,700 |
| 2024/03/15 | 1,051 | 1,055 | 1,040 | 1,042 | -4 | -0.4% | 151,500 |
| 2024/03/14 | 1,038 | 1,050 | 1,030 | 1,046 | +11 | +1.1% | 174,300 |
| 2024/03/13 | 1,018 | 1,036 | 1,014 | 1,035 | +20 | +2% | 166,500 |
| 2024/03/12 | 1,000 | 1,015 | 992 | 1,015 | +15 | +1.5% | 84,000 |
| 2024/03/11 | 1,013 | 1,014 | 995 | 1,000 | -6 | -0.6% | 109,900 |
| 2024/03/08 | 1,004 | 1,013 | 1,002 | 1,006 | -7 | -0.7% | 65,000 |
| 2024/03/07 | 1,023 | 1,030 | 1,004 | 1,013 | -8 | -0.8% | 166,300 |
| 2024/03/06 | 1,009 | 1,025 | 1,001 | 1,021 | +11 | +1.1% | 130,700 |
| 2024/03/05 | 1,016 | 1,017 | 999 | 1,010 | -5 | -0.5% | 72,600 |
| 2024/03/04 | 1,002 | 1,023 | 996 | 1,015 | +13 | +1.3% | 151,900 |
| 2024/03/01 | 1,012 | 1,017 | 998 | 1,002 | -11 | -1.1% | 88,400 |
| 2024/02/29 | 997 | 1,025 | 994 | 1,013 | +22 | +2.2% | 207,700 |
| 2024/02/28 | 999 | 1,003 | 987 | 991 | -8 | -0.8% | 113,200 |
| 2024/02/27 | 985 | 1,007 | 981 | 999 | +2 | +0.2% | 164,400 |
| 2024/02/26 | 983 | 1,002 | 979 | 997 | +43 | +4.5% | 441,100 |
| 2024/02/22 | 959 | 959 | 949 | 954 | -1 | -0.1% | 53,900 |
| 2024/02/21 | 962 | 965 | 950 | 955 | -5 | -0.5% | 70,800 |
| 2024/02/20 | 955 | 961 | 955 | 960 | +8 | +0.8% | 51,600 |
| 2024/02/19 | 938 | 955 | 936 | 952 | +20 | +2.1% | 61,300 |
| 2024/02/16 | 928 | 932 | 923 | 932 | +9 | +1% | 68,900 |
| 2024/02/15 | 925 | 927 | 917 | 923 | -4 | -0.4% | 87,600 |
| 2024/02/14 | 941 | 941 | 922 | 927 | -14 | -1.5% | 141,700 |
| 2024/02/13 | 944 | 947 | 938 | 941 | +1 | +0.1% | 121,000 |
| 2024/02/09 | 962 | 982 | 936 | 940 | -20 | -2.1% | 254,400 |
| 2024/02/08 | 968 | 968 | 947 | 960 | -5 | -0.5% | 163,900 |
| 2024/02/07 | 970 | 971 | 961 | 965 | -3 | -0.3% | 62,300 |
| 2024/02/06 | 975 | 977 | 968 | 968 | -4 | -0.4% | 65,800 |
| 2024/02/05 | 966 | 973 | 965 | 972 | +7 | +0.7% | 119,100 |
| 2024/02/02 | 965 | 966 | 958 | 965 | +2 | +0.2% | 53,600 |
| 2024/02/01 | 967 | 968 | 960 | 963 | -6 | -0.6% | 45,800 |
| 2024/01/31 | 965 | 969 | 961 | 969 | +4 | +0.4% | 42,800 |
| 2024/01/30 | 965 | 968 | 962 | 965 | +1 | +0.1% | 46,100 |
| 2024/01/29 | 959 | 965 | 957 | 964 | +10 | +1% | 50,700 |
| 2024/01/26 | 956 | 958 | 953 | 954 | -2 | -0.2% | 55,500 |
| 2024/01/25 | 952 | 956 | 950 | 956 | +4 | +0.4% | 45,400 |
| 2024/01/24 | 960 | 960 | 949 | 952 | -6 | -0.6% | 55,500 |
| 2024/01/23 | 961 | 964 | 957 | 958 | -3 | -0.3% | 47,900 |
| 2024/01/22 | 949 | 961 | 949 | 961 | +16 | +1.7% | 63,500 |
| 2024/01/19 | 949 | 949 | 943 | 945 | -2 | -0.2% | 39,600 |
| 2024/01/18 | 945 | 951 | 945 | 947 | +2 | +0.2% | 40,200 |
| 2024/01/17 | 953 | 954 | 945 | 945 | -4 | -0.4% | 50,700 |
| 2024/01/16 | 952 | 962 | 946 | 949 | -1 | -0.1% | 84,200 |
| 2024/01/15 | 942 | 952 | 940 | 950 | +11 | +1.2% | 53,700 |
| 2024/01/12 | 946 | 947 | 937 | 939 | -7 | -0.7% | 65,200 |
| 2024/01/11 | 949 | 950 | 942 | 946 | -1 | -0.1% | 70,700 |
| 2024/01/10 | 948 | 951 | 945 | 947 | ±0 | ±0% | 65,900 |
| 2024/01/09 | 941 | 948 | 939 | 947 | +12 | +1.3% | 70,400 |
| 2024/01/05 | 938 | 942 | 935 | 935 | -1 | -0.1% | 51,200 |
351～
400
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
