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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,126 | 1,135 | 1,125 | 1,132 | +6 | +0.5% | 480,600 |
| 2017/11/09 | 1,138 | 1,139 | 1,120 | 1,126 | -15 | -1.3% | 759,200 |
| 2017/11/08 | 1,137 | 1,147 | 1,135 | 1,141 | +6 | +0.5% | 1,017,600 |
| 2017/11/07 | 1,125 | 1,135 | 1,123 | 1,135 | +9 | +0.8% | 731,800 |
| 2017/11/06 | 1,133 | 1,133 | 1,122 | 1,126 | -10 | -0.9% | 508,600 |
| 2017/11/02 | 1,141 | 1,144 | 1,134 | 1,136 | -4 | -0.4% | 454,700 |
| 2017/11/01 | 1,149 | 1,150 | 1,140 | 1,140 | -7 | -0.6% | 459,000 |
| 2017/10/31 | 1,151 | 1,152 | 1,143 | 1,147 | -9 | -0.8% | 339,700 |
| 2017/10/30 | 1,150 | 1,158 | 1,148 | 1,156 | +5 | +0.4% | 415,900 |
| 2017/10/27 | 1,146 | 1,152 | 1,143 | 1,151 | +5 | +0.4% | 253,700 |
| 2017/10/26 | 1,151 | 1,151 | 1,145 | 1,146 | -5 | -0.4% | 267,500 |
| 2017/10/25 | 1,159 | 1,159 | 1,150 | 1,151 | -6 | -0.5% | 284,300 |
| 2017/10/24 | 1,160 | 1,163 | 1,152 | 1,157 | -4 | -0.3% | 240,200 |
| 2017/10/23 | 1,170 | 1,170 | 1,157 | 1,161 | +1 | +0.1% | 244,400 |
| 2017/10/20 | 1,167 | 1,171 | 1,157 | 1,160 | -11 | -0.9% | 289,000 |
| 2017/10/19 | 1,179 | 1,180 | 1,168 | 1,171 | -8 | -0.7% | 238,100 |
| 2017/10/18 | 1,180 | 1,188 | 1,174 | 1,179 | -1 | -0.1% | 323,600 |
| 2017/10/17 | 1,184 | 1,184 | 1,175 | 1,180 | -3 | -0.3% | 265,500 |
| 2017/10/16 | 1,172 | 1,187 | 1,171 | 1,183 | +10 | +0.9% | 358,500 |
| 2017/10/13 | 1,170 | 1,177 | 1,167 | 1,173 | -1 | -0.1% | 288,300 |
| 2017/10/12 | 1,179 | 1,180 | 1,170 | 1,174 | -1 | -0.1% | 161,500 |
| 2017/10/11 | 1,186 | 1,187 | 1,171 | 1,175 | -11 | -0.9% | 232,800 |
| 2017/10/10 | 1,164 | 1,186 | 1,161 | 1,186 | +22 | +1.9% | 477,600 |
| 2017/10/06 | 1,165 | 1,167 | 1,157 | 1,164 | ±0 | ±0% | 253,200 |
| 2017/10/05 | 1,150 | 1,167 | 1,148 | 1,164 | +19 | +1.7% | 296,200 |
| 2017/10/04 | 1,158 | 1,163 | 1,143 | 1,145 | -17 | -1.5% | 315,300 |
| 2017/10/03 | 1,177 | 1,180 | 1,158 | 1,162 | -18 | -1.5% | 315,700 |
| 2017/10/02 | 1,190 | 1,194 | 1,169 | 1,180 | -4 | -0.3% | 486,700 |
| 2017/09/29 | 1,179 | 1,186 | 1,174 | 1,184 | +6 | +0.5% | 406,800 |
| 2017/09/28 | 1,160 | 1,178 | 1,158 | 1,178 | +21 | +1.8% | 457,200 |
| 2017/09/27 | 1,154 | 1,161 | 1,153 | 1,157 | -2 | -0.2% | 140,500 |
| 2017/09/26 | 1,148 | 1,166 | 1,146 | 1,159 | +8 | +0.7% | 396,900 |
| 2017/09/25 | 1,161 | 1,163 | 1,148 | 1,151 | -12 | -1% | 273,800 |
| 2017/09/22 | 1,137 | 1,165 | 1,135 | 1,163 | +27 | +2.4% | 632,600 |
| 2017/09/21 | 1,141 | 1,147 | 1,133 | 1,136 | -1 | -0.1% | 255,400 |
| 2017/09/20 | 1,136 | 1,142 | 1,134 | 1,137 | -6 | -0.5% | 200,900 |
| 2017/09/19 | 1,137 | 1,149 | 1,135 | 1,143 | +5 | +0.4% | 356,700 |
| 2017/09/15 | 1,131 | 1,138 | 1,128 | 1,138 | ±0 | ±0% | 234,500 |
| 2017/09/14 | 1,145 | 1,154 | 1,132 | 1,138 | -7 | -0.6% | 274,900 |
| 2017/09/13 | 1,121 | 1,147 | 1,121 | 1,145 | +25 | +2.2% | 414,800 |
| 2017/09/12 | 1,115 | 1,120 | 1,113 | 1,120 | +9 | +0.8% | 227,100 |
| 2017/09/11 | 1,108 | 1,122 | 1,108 | 1,111 | +3 | +0.3% | 210,000 |
| 2017/09/08 | 1,115 | 1,117 | 1,106 | 1,108 | -11 | -1% | 357,400 |
| 2017/09/07 | 1,123 | 1,127 | 1,116 | 1,119 | ±0 | ±0% | 213,100 |
| 2017/09/06 | 1,118 | 1,126 | 1,117 | 1,119 | -6 | -0.5% | 225,500 |
| 2017/09/05 | 1,135 | 1,137 | 1,119 | 1,125 | -12 | -1.1% | 209,700 |
| 2017/09/04 | 1,146 | 1,153 | 1,136 | 1,137 | -13 | -1.1% | 244,300 |
| 2017/09/01 | 1,154 | 1,155 | 1,146 | 1,150 | -1 | -0.1% | 211,800 |
| 2017/08/31 | 1,155 | 1,160 | 1,150 | 1,151 | +2 | +0.2% | 226,600 |
| 2017/08/30 | 1,145 | 1,153 | 1,140 | 1,149 | +14 | +1.2% | 272,100 |
1901～
1950
件表示中 / 3096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 | 48,200円 | +5.0% | +294.4% | 0.00% | - | 2.15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 | 253,500円 | +4.0% | -18.3% | 1.58% | 14.25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 | 710,000円 | +0.9% | -2.9% | 3.94% | 15.39倍 | 1.31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 | 252,800円 | +7.3% | +2.2% | 1.19% | 36.20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 |
| オカムラ食品 | 128,200円 | +10.4% | +27.7% | 0.62% | 24.55倍 | 3.94倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
