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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 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 |
| 2017/05/10 | 1,210 | 1,214 | 1,201 | 1,206 | ±0 | ±0% | 255,400 |
| 2017/05/09 | 1,200 | 1,215 | 1,198 | 1,206 | +10 | +0.8% | 325,100 |
| 2017/05/08 | 1,190 | 1,198 | 1,177 | 1,196 | +29 | +2.5% | 442,100 |
| 2017/05/02 | 1,167 | 1,178 | 1,167 | 1,167 | -3 | -0.3% | 291,000 |
| 2017/05/01 | 1,156 | 1,179 | 1,156 | 1,170 | +12 | +1% | 846,300 |
| 2017/04/28 | 1,163 | 1,168 | 1,158 | 1,158 | -2 | -0.2% | 254,300 |
| 2017/04/27 | 1,170 | 1,171 | 1,160 | 1,160 | -12 | -1% | 632,300 |
| 2017/04/26 | 1,178 | 1,180 | 1,165 | 1,172 | +3 | +0.3% | 329,000 |
| 2017/04/25 | 1,168 | 1,173 | 1,162 | 1,169 | +1 | +0.1% | 313,200 |
| 2017/04/24 | 1,190 | 1,192 | 1,166 | 1,168 | -16 | -1.4% | 392,400 |
| 2017/04/21 | 1,190 | 1,191 | 1,177 | 1,184 | +2 | +0.2% | 215,900 |
| 2017/04/20 | 1,192 | 1,194 | 1,180 | 1,182 | -6 | -0.5% | 154,500 |
| 2017/04/19 | 1,189 | 1,206 | 1,187 | 1,188 | -6 | -0.5% | 208,400 |
| 2017/04/18 | 1,194 | 1,204 | 1,191 | 1,194 | +9 | +0.8% | 213,500 |
| 2017/04/17 | 1,163 | 1,192 | 1,163 | 1,185 | +15 | +1.3% | 249,000 |
| 2017/04/14 | 1,177 | 1,185 | 1,170 | 1,170 | -13 | -1.1% | 216,000 |
| 2017/04/13 | 1,181 | 1,187 | 1,170 | 1,183 | -7 | -0.6% | 543,500 |
| 2017/04/12 | 1,209 | 1,210 | 1,186 | 1,190 | -24 | -2% | 348,300 |
| 2017/04/11 | 1,220 | 1,231 | 1,213 | 1,214 | -6 | -0.5% | 203,100 |
| 2017/04/10 | 1,220 | 1,230 | 1,216 | 1,220 | ±0 | ±0% | 205,800 |
| 2017/04/07 | 1,212 | 1,234 | 1,207 | 1,220 | +10 | +0.8% | 269,800 |
| 2017/04/06 | 1,228 | 1,235 | 1,210 | 1,210 | -17 | -1.4% | 275,800 |
| 2017/04/05 | 1,220 | 1,244 | 1,219 | 1,227 | +4 | +0.3% | 232,300 |
| 2017/04/04 | 1,228 | 1,238 | 1,216 | 1,223 | -7 | -0.6% | 316,200 |
| 2017/04/03 | 1,223 | 1,238 | 1,221 | 1,230 | +5 | +0.4% | 237,900 |
| 2017/03/31 | 1,240 | 1,247 | 1,225 | 1,225 | -8 | -0.6% | 286,900 |
| 2017/03/30 | 1,250 | 1,254 | 1,230 | 1,233 | -23 | -1.8% | 192,400 |
| 2017/03/29 | 1,255 | 1,256 | 1,244 | 1,256 | +4 | +0.3% | 142,000 |
| 2017/03/28 | 1,247 | 1,256 | 1,242 | 1,252 | +15 | +1.2% | 240,100 |
| 2017/03/27 | 1,242 | 1,249 | 1,232 | 1,237 | -13 | -1% | 249,400 |
1951～
2000
件表示中 / 3039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 | 45,300円 | - | - | 0.00% | - | 1.96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 |
| Ｊオイル | 194,200円 | +4.0% | -0.3% | 3.60% | 9.17倍 | 0.61倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| 不二家 | 235,000円 | +7.3% | +2.2% | 1.28% | 33.65倍 | 1.04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 | 177,700円 | - | - | 3.15% | - | - |
|
- |
| 湖池屋 | 473,000円 | +7.1% | +2.1% | 1.16% | 18.69倍 | 2.65倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
