ユーグレナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,054 | 1,058 | 1,021 | 1,022 | -18 | -1.7% | 1,386,800 |
| 2023/02/01 | 1,004 | 1,043 | 1,003 | 1,040 | +41 | +4.1% | 2,199,300 |
| 2023/01/31 | 979 | 1,000 | 978 | 999 | +16 | +1.6% | 700,100 |
| 2023/01/30 | 985 | 992 | 976 | 983 | -7 | -0.7% | 615,600 |
| 2023/01/27 | 990 | 993 | 980 | 990 | -5 | -0.5% | 900,400 |
| 2023/01/26 | 1,010 | 1,031 | 995 | 995 | -4 | -0.4% | 1,196,600 |
| 2023/01/25 | 1,010 | 1,011 | 993 | 999 | -10 | -1% | 817,100 |
| 2023/01/24 | 995 | 1,012 | 984 | 1,009 | +20 | +2% | 1,142,400 |
| 2023/01/23 | 995 | 1,033 | 987 | 989 | -9 | -0.9% | 2,406,300 |
| 2023/01/20 | 1,019 | 1,034 | 983 | 998 | +58 | +6.2% | 8,369,900 |
| 2023/01/19 | 925 | 946 | 919 | 940 | +5 | +0.5% | 623,200 |
| 2023/01/18 | 921 | 935 | 915 | 935 | +14 | +1.5% | 718,100 |
| 2023/01/17 | 929 | 936 | 919 | 921 | -4 | -0.4% | 509,800 |
| 2023/01/16 | 935 | 948 | 925 | 925 | -14 | -1.5% | 511,100 |
| 2023/01/13 | 950 | 953 | 936 | 939 | -6 | -0.6% | 674,500 |
| 2023/01/12 | 951 | 954 | 930 | 945 | -9 | -0.9% | 701,600 |
| 2023/01/11 | 946 | 966 | 946 | 954 | +17 | +1.8% | 634,700 |
| 2023/01/10 | 937 | 950 | 932 | 937 | -4 | -0.4% | 417,100 |
| 2023/01/06 | 928 | 945 | 925 | 941 | +14 | +1.5% | 549,000 |
| 2023/01/05 | 939 | 948 | 926 | 927 | -14 | -1.5% | 691,800 |
| 2023/01/04 | 971 | 977 | 941 | 941 | -39 | -4% | 875,900 |
| 2022/12/30 | 980 | 999 | 979 | 980 | -6 | -0.6% | 813,200 |
| 2022/12/29 | 959 | 995 | 955 | 986 | +23 | +2.4% | 1,040,900 |
| 2022/12/28 | 961 | 964 | 949 | 963 | -2 | -0.2% | 772,500 |
| 2022/12/27 | 959 | 974 | 957 | 965 | +11 | +1.2% | 577,800 |
| 2022/12/26 | 956 | 967 | 948 | 954 | ±0 | ±0% | 510,200 |
| 2022/12/23 | 971 | 975 | 948 | 954 | -21 | -2.2% | 891,400 |
| 2022/12/22 | 990 | 1,000 | 975 | 975 | -10 | -1% | 779,300 |
| 2022/12/21 | 982 | 995 | 976 | 985 | -2 | -0.2% | 968,700 |
| 2022/12/20 | 1,009 | 1,024 | 975 | 987 | -28 | -2.8% | 2,366,300 |
| 2022/12/19 | 1,006 | 1,035 | 992 | 1,015 | -5 | -0.5% | 2,224,300 |
| 2022/12/16 | 1,038 | 1,045 | 1,004 | 1,020 | -28 | -2.7% | 4,398,900 |
| 2022/12/15 | 985 | 1,060 | 978 | 1,048 | +99 | +10.4% | 8,563,300 |
| 2022/12/14 | 951 | 952 | 932 | 949 | +2 | +0.2% | 656,800 |
| 2022/12/13 | 936 | 961 | 930 | 947 | +16 | +1.7% | 1,451,600 |
| 2022/12/12 | 910 | 934 | 908 | 931 | +11 | +1.2% | 716,500 |
| 2022/12/09 | 918 | 924 | 912 | 920 | +6 | +0.7% | 715,400 |
| 2022/12/08 | 889 | 914 | 884 | 914 | +26 | +2.9% | 740,100 |
| 2022/12/07 | 869 | 889 | 867 | 888 | +10 | +1.1% | 512,900 |
| 2022/12/06 | 879 | 888 | 875 | 878 | -7 | -0.8% | 322,600 |
| 2022/12/05 | 886 | 893 | 879 | 885 | -3 | -0.3% | 311,900 |
| 2022/12/02 | 900 | 901 | 882 | 888 | -13 | -1.4% | 604,200 |
| 2022/12/01 | 913 | 919 | 900 | 901 | ±0 | ±0% | 623,300 |
| 2022/11/30 | 909 | 913 | 892 | 901 | -15 | -1.6% | 1,028,300 |
| 2022/11/29 | 915 | 924 | 909 | 916 | +1 | +0.1% | 651,300 |
| 2022/11/28 | 925 | 929 | 908 | 915 | -10 | -1.1% | 655,400 |
| 2022/11/25 | 910 | 925 | 909 | 925 | +20 | +2.2% | 891,100 |
| 2022/11/24 | 897 | 908 | 896 | 905 | +10 | +1.1% | 638,000 |
| 2022/11/22 | 882 | 896 | 879 | 895 | +24 | +2.8% | 725,000 |
| 2022/11/21 | 888 | 890 | 868 | 871 | -9 | -1% | 696,500 |
551～
600
件表示中 / 3019件
類似銘柄と比較する
現在ご覧いただいている「ユーグレナ」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 |
|---|---|---|---|---|---|---|---|---|
| ユーグレナ | 45,200円 | - | - | 0.00% | - | 1.94倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 日東富士 | 667,000円 | -0.8% | -10.6% | 4.20% | 17.35倍 | 1.22倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| カンロ | 405,500円 | +5.7% | +0.6% | 2.29% | 17.47倍 | 3.38倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 不二家 | 237,600円 | +7.3% | +2.2% | 1.26% | 34.03倍 | 1.06倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| 伊藤園 １ Ｐ | 180,000円 | - | - | 3.11% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
