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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,170 | 1,176 | 1,169 | 1,173 | +3 | +0.3% | 193,900 |
| 2017/07/19 | 1,169 | 1,175 | 1,168 | 1,170 | -4 | -0.3% | 188,000 |
| 2017/07/18 | 1,170 | 1,175 | 1,166 | 1,174 | +2 | +0.2% | 268,400 |
| 2017/07/14 | 1,173 | 1,177 | 1,169 | 1,172 | -1 | -0.1% | 295,700 |
| 2017/07/13 | 1,175 | 1,176 | 1,170 | 1,173 | ±0 | ±0% | 193,400 |
| 2017/07/12 | 1,172 | 1,177 | 1,171 | 1,173 | -2 | -0.2% | 255,600 |
| 2017/07/11 | 1,172 | 1,178 | 1,171 | 1,175 | +3 | +0.3% | 247,500 |
| 2017/07/10 | 1,180 | 1,183 | 1,171 | 1,172 | -7 | -0.6% | 315,900 |
| 2017/07/07 | 1,180 | 1,180 | 1,172 | 1,179 | -5 | -0.4% | 246,700 |
| 2017/07/06 | 1,175 | 1,185 | 1,173 | 1,184 | +3 | +0.3% | 259,700 |
| 2017/07/05 | 1,174 | 1,182 | 1,168 | 1,181 | +8 | +0.7% | 253,300 |
| 2017/07/04 | 1,194 | 1,194 | 1,171 | 1,173 | -7 | -0.6% | 290,000 |
| 2017/07/03 | 1,176 | 1,184 | 1,174 | 1,180 | +1 | +0.1% | 248,600 |
| 2017/06/30 | 1,181 | 1,183 | 1,172 | 1,179 | -10 | -0.8% | 335,300 |
| 2017/06/29 | 1,181 | 1,190 | 1,176 | 1,189 | +13 | +1.1% | 257,600 |
| 2017/06/28 | 1,188 | 1,190 | 1,176 | 1,176 | -17 | -1.4% | 352,000 |
| 2017/06/27 | 1,215 | 1,217 | 1,190 | 1,193 | -23 | -1.9% | 346,200 |
| 2017/06/26 | 1,217 | 1,220 | 1,200 | 1,216 | +4 | +0.3% | 385,000 |
| 2017/06/23 | 1,187 | 1,227 | 1,185 | 1,212 | +30 | +2.5% | 1,135,300 |
| 2017/06/22 | 1,181 | 1,190 | 1,177 | 1,182 | +5 | +0.4% | 432,100 |
| 2017/06/21 | 1,177 | 1,188 | 1,176 | 1,177 | -3 | -0.3% | 362,600 |
| 2017/06/20 | 1,182 | 1,191 | 1,176 | 1,180 | +2 | +0.2% | 386,900 |
| 2017/06/19 | 1,173 | 1,189 | 1,172 | 1,178 | +8 | +0.7% | 374,100 |
| 2017/06/16 | 1,171 | 1,178 | 1,166 | 1,170 | +3 | +0.3% | 405,100 |
| 2017/06/15 | 1,160 | 1,172 | 1,157 | 1,167 | +9 | +0.8% | 397,000 |
| 2017/06/14 | 1,158 | 1,165 | 1,155 | 1,158 | -3 | -0.3% | 987,200 |
| 2017/06/13 | 1,177 | 1,185 | 1,161 | 1,161 | -26 | -2.2% | 889,800 |
| 2017/06/12 | 1,192 | 1,198 | 1,185 | 1,187 | -4 | -0.3% | 207,600 |
| 2017/06/09 | 1,190 | 1,204 | 1,190 | 1,191 | -2 | -0.2% | 263,800 |
| 2017/06/08 | 1,201 | 1,206 | 1,193 | 1,193 | -5 | -0.4% | 202,000 |
| 2017/06/07 | 1,195 | 1,200 | 1,191 | 1,198 | -1 | -0.1% | 170,300 |
| 2017/06/06 | 1,206 | 1,209 | 1,195 | 1,199 | -10 | -0.8% | 218,900 |
| 2017/06/05 | 1,220 | 1,229 | 1,206 | 1,209 | -14 | -1.1% | 304,500 |
| 2017/06/02 | 1,235 | 1,243 | 1,219 | 1,223 | +18 | +1.5% | 671,900 |
| 2017/06/01 | 1,165 | 1,229 | 1,165 | 1,205 | +38 | +3.3% | 701,800 |
| 2017/05/31 | 1,175 | 1,182 | 1,166 | 1,167 | -10 | -0.8% | 294,100 |
| 2017/05/30 | 1,191 | 1,193 | 1,168 | 1,177 | -11 | -0.9% | 218,000 |
| 2017/05/29 | 1,192 | 1,202 | 1,188 | 1,188 | -4 | -0.3% | 135,200 |
| 2017/05/26 | 1,209 | 1,211 | 1,191 | 1,192 | -17 | -1.4% | 274,700 |
| 2017/05/25 | 1,219 | 1,224 | 1,203 | 1,209 | -15 | -1.2% | 269,900 |
| 2017/05/24 | 1,238 | 1,244 | 1,216 | 1,224 | -9 | -0.7% | 225,400 |
| 2017/05/23 | 1,220 | 1,239 | 1,217 | 1,233 | +9 | +0.7% | 290,600 |
| 2017/05/22 | 1,256 | 1,257 | 1,217 | 1,224 | -30 | -2.4% | 642,400 |
| 2017/05/19 | 1,190 | 1,276 | 1,189 | 1,254 | +102 | +8.9% | 2,535,300 |
| 2017/05/18 | 1,151 | 1,158 | 1,147 | 1,152 | -10 | -0.9% | 347,000 |
| 2017/05/17 | 1,161 | 1,184 | 1,153 | 1,162 | -2 | -0.2% | 752,700 |
| 2017/05/16 | 1,180 | 1,187 | 1,164 | 1,164 | -14 | -1.2% | 391,900 |
| 2017/05/15 | 1,177 | 1,188 | 1,166 | 1,178 | -40 | -3.3% | 517,200 |
| 2017/05/12 | 1,205 | 1,218 | 1,205 | 1,218 | +13 | +1.1% | 326,100 |
| 2017/05/11 | 1,210 | 1,214 | 1,203 | 1,205 | -1 | -0.1% | 232,000 |
1901～
1950
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
