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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,222 | 1,230 | 1,219 | 1,223 | +1 | +0.1% | 175,300 |
| 2017/02/22 | 1,222 | 1,233 | 1,220 | 1,222 | -1 | -0.1% | 290,700 |
| 2017/02/21 | 1,240 | 1,248 | 1,215 | 1,223 | -17 | -1.4% | 365,600 |
| 2017/02/20 | 1,223 | 1,242 | 1,223 | 1,240 | +17 | +1.4% | 162,800 |
| 2017/02/17 | 1,220 | 1,226 | 1,215 | 1,223 | -5 | -0.4% | 239,300 |
| 2017/02/16 | 1,253 | 1,253 | 1,225 | 1,228 | -25 | -2% | 306,600 |
| 2017/02/15 | 1,268 | 1,271 | 1,250 | 1,253 | -4 | -0.3% | 281,500 |
| 2017/02/14 | 1,295 | 1,295 | 1,257 | 1,257 | -18 | -1.4% | 476,000 |
| 2017/02/13 | 1,243 | 1,298 | 1,240 | 1,275 | +75 | +6.3% | 1,605,900 |
| 2017/02/10 | 1,199 | 1,210 | 1,196 | 1,200 | +5 | +0.4% | 280,100 |
| 2017/02/09 | 1,181 | 1,198 | 1,181 | 1,195 | +10 | +0.8% | 236,300 |
| 2017/02/08 | 1,178 | 1,188 | 1,175 | 1,185 | +5 | +0.4% | 174,900 |
| 2017/02/07 | 1,190 | 1,192 | 1,173 | 1,180 | -17 | -1.4% | 281,100 |
| 2017/02/06 | 1,180 | 1,199 | 1,180 | 1,197 | +26 | +2.2% | 320,500 |
| 2017/02/03 | 1,180 | 1,188 | 1,170 | 1,171 | -3 | -0.3% | 233,800 |
| 2017/02/02 | 1,179 | 1,180 | 1,167 | 1,174 | -6 | -0.5% | 280,800 |
| 2017/02/01 | 1,175 | 1,180 | 1,171 | 1,180 | +1 | +0.1% | 255,300 |
| 2017/01/31 | 1,182 | 1,190 | 1,179 | 1,179 | -14 | -1.2% | 280,500 |
| 2017/01/30 | 1,184 | 1,194 | 1,180 | 1,193 | +13 | +1.1% | 255,700 |
| 2017/01/27 | 1,190 | 1,190 | 1,180 | 1,180 | -1 | -0.1% | 237,200 |
| 2017/01/26 | 1,180 | 1,188 | 1,178 | 1,181 | +11 | +0.9% | 329,100 |
| 2017/01/25 | 1,169 | 1,176 | 1,164 | 1,170 | +19 | +1.7% | 361,500 |
| 2017/01/24 | 1,170 | 1,171 | 1,150 | 1,151 | -26 | -2.2% | 500,200 |
| 2017/01/23 | 1,190 | 1,193 | 1,167 | 1,177 | -21 | -1.8% | 549,100 |
| 2017/01/20 | 1,190 | 1,205 | 1,158 | 1,198 | +22 | +1.9% | 1,415,700 |
| 2017/01/19 | 1,200 | 1,202 | 1,098 | 1,176 | -41 | -3.4% | 5,932,900 |
| 2017/01/18 | 1,240 | 1,247 | 1,215 | 1,217 | -23 | -1.9% | 1,002,400 |
| 2017/01/17 | 1,257 | 1,266 | 1,240 | 1,240 | -15 | -1.2% | 690,700 |
| 2017/01/16 | 1,276 | 1,283 | 1,255 | 1,255 | -21 | -1.6% | 534,400 |
| 2017/01/13 | 1,261 | 1,278 | 1,261 | 1,276 | +11 | +0.9% | 379,200 |
| 2017/01/12 | 1,279 | 1,281 | 1,265 | 1,265 | -16 | -1.2% | 558,700 |
| 2017/01/11 | 1,287 | 1,288 | 1,280 | 1,281 | -4 | -0.3% | 340,700 |
| 2017/01/10 | 1,285 | 1,296 | 1,280 | 1,285 | +2 | +0.2% | 523,400 |
| 2017/01/06 | 1,286 | 1,297 | 1,280 | 1,283 | -12 | -0.9% | 481,500 |
| 2017/01/05 | 1,291 | 1,302 | 1,290 | 1,295 | +8 | +0.6% | 492,400 |
| 2017/01/04 | 1,295 | 1,297 | 1,281 | 1,287 | -1 | -0.1% | 466,200 |
| 2016/12/30 | 1,280 | 1,295 | 1,280 | 1,288 | ±0 | ±0% | 402,300 |
| 2016/12/29 | 1,302 | 1,304 | 1,278 | 1,288 | -23 | -1.8% | 509,000 |
| 2016/12/28 | 1,308 | 1,325 | 1,304 | 1,311 | +13 | +1% | 753,500 |
| 2016/12/27 | 1,273 | 1,305 | 1,273 | 1,298 | +28 | +2.2% | 1,087,200 |
| 2016/12/26 | 1,255 | 1,273 | 1,255 | 1,270 | +12 | +1% | 618,700 |
| 2016/12/22 | 1,270 | 1,272 | 1,253 | 1,258 | -14 | -1.1% | 654,800 |
| 2016/12/21 | 1,280 | 1,284 | 1,270 | 1,272 | -5 | -0.4% | 478,500 |
| 2016/12/20 | 1,282 | 1,284 | 1,272 | 1,277 | -6 | -0.5% | 428,400 |
| 2016/12/19 | 1,300 | 1,300 | 1,280 | 1,283 | -13 | -1% | 533,500 |
| 2016/12/16 | 1,304 | 1,309 | 1,294 | 1,296 | +2 | +0.2% | 323,100 |
| 2016/12/15 | 1,311 | 1,318 | 1,288 | 1,294 | -16 | -1.2% | 495,200 |
| 2016/12/14 | 1,334 | 1,341 | 1,306 | 1,310 | -10 | -0.8% | 664,500 |
| 2016/12/13 | 1,293 | 1,325 | 1,292 | 1,320 | +29 | +2.2% | 979,200 |
| 2016/12/12 | 1,257 | 1,292 | 1,257 | 1,291 | +36 | +2.9% | 702,100 |
2001～
2050
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
