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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 835 | 846 | 831 | 840 | +21 | +2.6% | 957,400 |
| 2022/10/13 | 852 | 852 | 817 | 819 | -35 | -4.1% | 1,119,500 |
| 2022/10/12 | 837 | 854 | 832 | 854 | +21 | +2.5% | 937,300 |
| 2022/10/11 | 821 | 837 | 820 | 833 | -3 | -0.4% | 682,900 |
| 2022/10/07 | 834 | 843 | 831 | 836 | -9 | -1.1% | 871,700 |
| 2022/10/06 | 848 | 859 | 843 | 845 | -3 | -0.4% | 694,600 |
| 2022/10/05 | 858 | 865 | 843 | 848 | +5 | +0.6% | 878,100 |
| 2022/10/04 | 833 | 850 | 827 | 843 | +21 | +2.6% | 1,247,200 |
| 2022/10/03 | 841 | 841 | 818 | 822 | -34 | -4% | 1,518,900 |
| 2022/09/30 | 842 | 863 | 838 | 856 | +5 | +0.6% | 857,200 |
| 2022/09/29 | 850 | 854 | 840 | 851 | +19 | +2.3% | 828,300 |
| 2022/09/28 | 829 | 837 | 812 | 832 | -7 | -0.8% | 1,131,200 |
| 2022/09/27 | 839 | 860 | 836 | 839 | -4 | -0.5% | 917,000 |
| 2022/09/26 | 858 | 859 | 839 | 843 | -24 | -2.8% | 1,169,000 |
| 2022/09/22 | 868 | 872 | 847 | 867 | -8 | -0.9% | 1,094,600 |
| 2022/09/21 | 888 | 898 | 867 | 875 | -16 | -1.8% | 1,117,900 |
| 2022/09/20 | 916 | 917 | 889 | 891 | -24 | -2.6% | 2,060,900 |
| 2022/09/16 | 933 | 934 | 914 | 915 | -26 | -2.8% | 1,107,500 |
| 2022/09/15 | 945 | 946 | 933 | 941 | +5 | +0.5% | 530,400 |
| 2022/09/14 | 928 | 951 | 926 | 936 | -21 | -2.2% | 958,800 |
| 2022/09/13 | 970 | 974 | 953 | 957 | -13 | -1.3% | 681,200 |
| 2022/09/12 | 967 | 972 | 956 | 970 | +18 | +1.9% | 862,900 |
| 2022/09/09 | 931 | 956 | 930 | 952 | +25 | +2.7% | 1,035,600 |
| 2022/09/08 | 931 | 931 | 917 | 927 | +11 | +1.2% | 842,100 |
| 2022/09/07 | 941 | 941 | 911 | 916 | -30 | -3.2% | 1,284,300 |
| 2022/09/06 | 945 | 957 | 936 | 946 | +11 | +1.2% | 868,900 |
| 2022/09/05 | 949 | 949 | 925 | 935 | -15 | -1.6% | 1,001,700 |
| 2022/09/02 | 948 | 958 | 937 | 950 | +5 | +0.5% | 1,029,400 |
| 2022/09/01 | 969 | 971 | 942 | 945 | -34 | -3.5% | 1,427,700 |
| 2022/08/31 | 975 | 985 | 967 | 979 | -2 | -0.2% | 879,200 |
| 2022/08/30 | 1,004 | 1,005 | 978 | 981 | -19 | -1.9% | 1,521,400 |
| 2022/08/29 | 997 | 1,010 | 989 | 1,000 | -19 | -1.9% | 1,080,900 |
| 2022/08/26 | 1,030 | 1,033 | 1,014 | 1,019 | -7 | -0.7% | 628,300 |
| 2022/08/25 | 1,013 | 1,027 | 1,009 | 1,026 | +22 | +2.2% | 897,300 |
| 2022/08/24 | 1,020 | 1,033 | 1,003 | 1,004 | -20 | -2% | 1,234,900 |
| 2022/08/23 | 1,023 | 1,060 | 1,017 | 1,024 | ±0 | ±0% | 2,229,700 |
| 2022/08/22 | 997 | 1,024 | 982 | 1,024 | +30 | +3% | 1,905,700 |
| 2022/08/19 | 987 | 1,009 | 985 | 994 | +8 | +0.8% | 1,259,200 |
| 2022/08/18 | 974 | 989 | 965 | 986 | +12 | +1.2% | 763,300 |
| 2022/08/17 | 1,002 | 1,002 | 972 | 974 | -18 | -1.8% | 1,262,700 |
| 2022/08/16 | 983 | 1,006 | 980 | 992 | +8 | +0.8% | 1,813,700 |
| 2022/08/15 | 923 | 991 | 918 | 984 | +68 | +7.4% | 2,559,200 |
| 2022/08/12 | 935 | 937 | 891 | 916 | -39 | -4.1% | 2,439,900 |
| 2022/08/10 | 969 | 969 | 939 | 955 | -19 | -2% | 1,563,500 |
| 2022/08/09 | 972 | 1,002 | 963 | 974 | +4 | +0.4% | 1,169,800 |
| 2022/08/08 | 956 | 972 | 946 | 970 | +4 | +0.4% | 694,700 |
| 2022/08/05 | 977 | 986 | 965 | 966 | -20 | -2% | 884,700 |
| 2022/08/04 | 1,005 | 1,013 | 980 | 986 | -14 | -1.4% | 1,369,900 |
| 2022/08/03 | 957 | 1,017 | 953 | 1,000 | +54 | +5.7% | 3,225,500 |
| 2022/08/02 | 955 | 970 | 944 | 946 | -8 | -0.8% | 1,384,300 |
701～
750
件表示中 / 3095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 | 48,700円 | +5.0% | +294.4% | 0.00% | - | 2.18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 |
| ブルボン | 254,400円 | +4.0% | -18.3% | 1.57% | 14.30倍 | 1.00倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| 日東富士 | 719,000円 | +0.9% | -2.9% | 3.89% | 15.59倍 | 1.33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 |
| 不二家 | 253,000円 | +7.3% | +2.2% | 1.19% | 36.23倍 | 1.14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 |
| 養命酒 | 393,000円 | +4.9% | +66.1% | 1.15% | 50.90倍 | 1.18倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
