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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 890 | 904 | 878 | 902 | +16 | +1.8% | 1,018,500 |
| 2021/06/14 | 899 | 900 | 865 | 886 | +1 | +0.1% | 1,107,200 |
| 2021/06/11 | 881 | 904 | 869 | 885 | +7 | +0.8% | 1,996,200 |
| 2021/06/10 | 877 | 884 | 842 | 878 | +26 | +3.1% | 2,233,600 |
| 2021/06/09 | 851 | 868 | 848 | 852 | +2 | +0.2% | 995,500 |
| 2021/06/08 | 841 | 852 | 837 | 850 | +4 | +0.5% | 706,700 |
| 2021/06/07 | 856 | 860 | 838 | 846 | +12 | +1.4% | 1,380,300 |
| 2021/06/04 | 839 | 842 | 830 | 834 | -3 | -0.4% | 587,500 |
| 2021/06/03 | 820 | 839 | 814 | 837 | +17 | +2.1% | 797,700 |
| 2021/06/02 | 816 | 824 | 810 | 820 | -1 | -0.1% | 654,500 |
| 2021/06/01 | 834 | 837 | 817 | 821 | -4 | -0.5% | 709,200 |
| 2021/05/31 | 846 | 848 | 823 | 825 | -19 | -2.3% | 794,300 |
| 2021/05/28 | 859 | 859 | 843 | 844 | -4 | -0.5% | 877,200 |
| 2021/05/27 | 843 | 853 | 839 | 848 | +15 | +1.8% | 1,298,400 |
| 2021/05/26 | 835 | 840 | 819 | 833 | -1 | -0.1% | 985,100 |
| 2021/05/25 | 869 | 869 | 834 | 834 | -35 | -4% | 1,746,200 |
| 2021/05/24 | 885 | 892 | 866 | 869 | -15 | -1.7% | 699,300 |
| 2021/05/21 | 889 | 892 | 880 | 884 | +3 | +0.3% | 537,700 |
| 2021/05/20 | 874 | 886 | 873 | 881 | +2 | +0.2% | 511,600 |
| 2021/05/19 | 880 | 888 | 874 | 879 | -3 | -0.3% | 670,500 |
| 2021/05/18 | 872 | 886 | 865 | 882 | +11 | +1.3% | 749,000 |
| 2021/05/17 | 892 | 894 | 870 | 871 | -6 | -0.7% | 1,122,800 |
| 2021/05/14 | 875 | 880 | 866 | 877 | +9 | +1% | 916,100 |
| 2021/05/13 | 860 | 881 | 856 | 868 | -7 | -0.8% | 1,054,300 |
| 2021/05/12 | 887 | 900 | 862 | 875 | -14 | -1.6% | 1,357,900 |
| 2021/05/11 | 919 | 924 | 888 | 889 | -30 | -3.3% | 1,533,300 |
| 2021/05/10 | 916 | 928 | 911 | 919 | +13 | +1.4% | 1,292,200 |
| 2021/05/07 | 923 | 938 | 905 | 906 | -16 | -1.7% | 1,388,700 |
| 2021/05/06 | 923 | 941 | 921 | 922 | +11 | +1.2% | 1,239,200 |
| 2021/04/30 | 957 | 958 | 911 | 911 | -64 | -6.6% | 2,538,500 |
| 2021/04/28 | 947 | 975 | 947 | 975 | +20 | +2.1% | 2,078,600 |
| 2021/04/27 | 966 | 980 | 955 | 955 | -1 | -0.1% | 1,992,000 |
| 2021/04/26 | 950 | 965 | 945 | 956 | +11 | +1.2% | 1,588,600 |
| 2021/04/23 | 949 | 962 | 939 | 945 | -2 | -0.2% | 2,513,800 |
| 2021/04/22 | 931 | 964 | 931 | 947 | +16 | +1.7% | 4,304,500 |
| 2021/04/21 | 918 | 943 | 915 | 931 | +19 | +2.1% | 3,214,300 |
| 2021/04/20 | 951 | 951 | 908 | 912 | -79 | -8% | 7,650,800 |
| 2021/04/19 | 990 | 1,003 | 958 | 991 | -2 | -0.2% | 3,502,700 |
| 2021/04/16 | 984 | 1,001 | 965 | 993 | +16 | +1.6% | 1,441,500 |
| 2021/04/15 | 995 | 1,007 | 976 | 977 | -38 | -3.7% | 2,399,600 |
| 2021/04/14 | 1,050 | 1,055 | 1,015 | 1,015 | -36 | -3.4% | 1,074,700 |
| 2021/04/13 | 1,048 | 1,083 | 1,037 | 1,051 | -21 | -2% | 1,711,800 |
| 2021/04/12 | 1,010 | 1,083 | 1,003 | 1,072 | +77 | +7.7% | 2,220,000 |
| 2021/04/09 | 967 | 1,011 | 959 | 995 | +18 | +1.8% | 1,715,000 |
| 2021/04/08 | 1,001 | 1,016 | 973 | 977 | -94 | -8.8% | 3,184,800 |
| 2021/04/07 | 1,068 | 1,078 | 1,058 | 1,071 | -1 | -0.1% | 506,800 |
| 2021/04/06 | 1,090 | 1,092 | 1,068 | 1,072 | -19 | -1.7% | 828,800 |
| 2021/04/05 | 1,088 | 1,091 | 1,062 | 1,091 | +13 | +1.2% | 932,800 |
| 2021/04/02 | 1,113 | 1,124 | 1,069 | 1,078 | -17 | -1.6% | 1,352,100 |
| 2021/04/01 | 1,078 | 1,098 | 1,060 | 1,095 | +36 | +3.4% | 1,394,500 |
951～
1000
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
