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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,135 | 1,141 | 1,132 | 1,135 | -5 | -0.4% | 169,300 |
| 2017/08/28 | 1,131 | 1,141 | 1,131 | 1,140 | +11 | +1% | 208,300 |
| 2017/08/25 | 1,131 | 1,134 | 1,126 | 1,129 | -2 | -0.2% | 129,000 |
| 2017/08/24 | 1,128 | 1,137 | 1,122 | 1,131 | +6 | +0.5% | 251,800 |
| 2017/08/23 | 1,127 | 1,129 | 1,122 | 1,125 | +3 | +0.3% | 129,700 |
| 2017/08/22 | 1,121 | 1,125 | 1,115 | 1,122 | +4 | +0.4% | 294,800 |
| 2017/08/21 | 1,127 | 1,128 | 1,118 | 1,118 | -9 | -0.8% | 234,400 |
| 2017/08/18 | 1,130 | 1,132 | 1,125 | 1,127 | -8 | -0.7% | 338,100 |
| 2017/08/17 | 1,136 | 1,138 | 1,132 | 1,135 | +1 | +0.1% | 221,800 |
| 2017/08/16 | 1,135 | 1,138 | 1,130 | 1,134 | -1 | -0.1% | 147,400 |
| 2017/08/15 | 1,129 | 1,142 | 1,127 | 1,135 | +9 | +0.8% | 285,300 |
| 2017/08/14 | 1,129 | 1,131 | 1,116 | 1,126 | -12 | -1.1% | 325,800 |
| 2017/08/10 | 1,130 | 1,142 | 1,129 | 1,138 | +7 | +0.6% | 228,700 |
| 2017/08/09 | 1,143 | 1,147 | 1,128 | 1,131 | -12 | -1% | 486,000 |
| 2017/08/08 | 1,158 | 1,163 | 1,142 | 1,143 | -27 | -2.3% | 730,300 |
| 2017/08/07 | 1,164 | 1,173 | 1,161 | 1,170 | +5 | +0.4% | 226,100 |
| 2017/08/04 | 1,168 | 1,168 | 1,159 | 1,165 | -4 | -0.3% | 171,500 |
| 2017/08/03 | 1,168 | 1,169 | 1,158 | 1,169 | +1 | +0.1% | 243,700 |
| 2017/08/02 | 1,178 | 1,178 | 1,167 | 1,168 | -5 | -0.4% | 204,400 |
| 2017/08/01 | 1,174 | 1,182 | 1,164 | 1,173 | +15 | +1.3% | 539,200 |
| 2017/07/31 | 1,164 | 1,164 | 1,157 | 1,158 | -6 | -0.5% | 276,300 |
| 2017/07/28 | 1,165 | 1,165 | 1,160 | 1,164 | +2 | +0.2% | 213,000 |
| 2017/07/27 | 1,164 | 1,167 | 1,160 | 1,162 | ±0 | ±0% | 254,100 |
| 2017/07/26 | 1,165 | 1,166 | 1,160 | 1,162 | -1 | -0.1% | 224,300 |
| 2017/07/25 | 1,167 | 1,167 | 1,161 | 1,163 | -6 | -0.5% | 255,000 |
| 2017/07/24 | 1,170 | 1,170 | 1,164 | 1,169 | -2 | -0.2% | 296,100 |
| 2017/07/21 | 1,170 | 1,173 | 1,167 | 1,171 | -2 | -0.2% | 224,200 |
| 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 |
1951～
2000
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
