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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,471 | 1,483 | 1,465 | 1,483 | -3 | -0.2% | 287,600 |
| 2016/09/26 | 1,480 | 1,496 | 1,472 | 1,486 | +3 | +0.2% | 301,200 |
| 2016/09/23 | 1,466 | 1,484 | 1,451 | 1,483 | +16 | +1.1% | 362,000 |
| 2016/09/21 | 1,449 | 1,468 | 1,442 | 1,467 | +17 | +1.2% | 273,800 |
| 2016/09/20 | 1,452 | 1,468 | 1,444 | 1,450 | -6 | -0.4% | 212,100 |
| 2016/09/16 | 1,433 | 1,459 | 1,433 | 1,456 | +24 | +1.7% | 303,000 |
| 2016/09/15 | 1,431 | 1,443 | 1,419 | 1,432 | -5 | -0.3% | 208,400 |
| 2016/09/14 | 1,442 | 1,450 | 1,437 | 1,437 | -5 | -0.3% | 164,800 |
| 2016/09/13 | 1,442 | 1,454 | 1,434 | 1,442 | ±0 | ±0% | 158,700 |
| 2016/09/12 | 1,450 | 1,460 | 1,437 | 1,442 | -23 | -1.6% | 262,200 |
| 2016/09/09 | 1,475 | 1,484 | 1,464 | 1,465 | -16 | -1.1% | 245,400 |
| 2016/09/08 | 1,484 | 1,485 | 1,473 | 1,481 | -9 | -0.6% | 200,100 |
| 2016/09/07 | 1,468 | 1,490 | 1,465 | 1,490 | -3 | -0.2% | 274,100 |
| 2016/09/06 | 1,480 | 1,495 | 1,472 | 1,493 | +10 | +0.7% | 320,900 |
| 2016/09/05 | 1,476 | 1,487 | 1,460 | 1,483 | +24 | +1.6% | 383,200 |
| 2016/09/02 | 1,470 | 1,479 | 1,455 | 1,459 | -14 | -1% | 276,500 |
| 2016/09/01 | 1,459 | 1,475 | 1,450 | 1,473 | +15 | +1% | 495,700 |
| 2016/08/31 | 1,448 | 1,459 | 1,427 | 1,458 | +16 | +1.1% | 387,500 |
| 2016/08/30 | 1,462 | 1,473 | 1,436 | 1,442 | +30 | +2.1% | 1,027,600 |
| 2016/08/29 | 1,402 | 1,415 | 1,388 | 1,412 | +30 | +2.2% | 401,300 |
| 2016/08/26 | 1,375 | 1,389 | 1,371 | 1,382 | +7 | +0.5% | 384,100 |
| 2016/08/25 | 1,383 | 1,396 | 1,371 | 1,375 | -13 | -0.9% | 344,400 |
| 2016/08/24 | 1,414 | 1,420 | 1,378 | 1,388 | -22 | -1.6% | 560,200 |
| 2016/08/23 | 1,438 | 1,438 | 1,404 | 1,410 | -5 | -0.4% | 393,100 |
| 2016/08/22 | 1,433 | 1,456 | 1,355 | 1,415 | -27 | -1.9% | 1,207,900 |
| 2016/08/19 | 1,495 | 1,498 | 1,437 | 1,442 | -64 | -4.2% | 585,300 |
| 2016/08/18 | 1,500 | 1,519 | 1,496 | 1,506 | -7 | -0.5% | 397,100 |
| 2016/08/17 | 1,496 | 1,526 | 1,491 | 1,513 | +7 | +0.5% | 461,200 |
| 2016/08/16 | 1,509 | 1,530 | 1,499 | 1,506 | +11 | +0.7% | 729,800 |
| 2016/08/15 | 1,486 | 1,521 | 1,475 | 1,495 | +47 | +3.2% | 975,400 |
| 2016/08/12 | 1,427 | 1,452 | 1,415 | 1,448 | +31 | +2.2% | 370,700 |
| 2016/08/10 | 1,429 | 1,429 | 1,405 | 1,417 | -12 | -0.8% | 304,500 |
| 2016/08/09 | 1,362 | 1,431 | 1,362 | 1,429 | +79 | +5.9% | 701,800 |
| 2016/08/08 | 1,345 | 1,354 | 1,335 | 1,350 | +12 | +0.9% | 294,900 |
| 2016/08/05 | 1,340 | 1,351 | 1,334 | 1,338 | -3 | -0.2% | 232,400 |
| 2016/08/04 | 1,352 | 1,365 | 1,331 | 1,341 | -10 | -0.7% | 291,000 |
| 2016/08/03 | 1,363 | 1,363 | 1,350 | 1,351 | -19 | -1.4% | 261,500 |
| 2016/08/02 | 1,370 | 1,380 | 1,369 | 1,370 | -11 | -0.8% | 189,500 |
| 2016/08/01 | 1,376 | 1,391 | 1,372 | 1,381 | -15 | -1.1% | 214,400 |
| 2016/07/29 | 1,356 | 1,400 | 1,351 | 1,396 | +37 | +2.7% | 479,800 |
| 2016/07/28 | 1,364 | 1,372 | 1,355 | 1,359 | -13 | -0.9% | 282,800 |
| 2016/07/27 | 1,363 | 1,382 | 1,363 | 1,372 | +7 | +0.5% | 292,900 |
| 2016/07/26 | 1,380 | 1,384 | 1,360 | 1,365 | -19 | -1.4% | 297,400 |
| 2016/07/25 | 1,390 | 1,403 | 1,382 | 1,384 | -1 | -0.1% | 234,900 |
| 2016/07/22 | 1,395 | 1,401 | 1,377 | 1,385 | -20 | -1.4% | 252,000 |
| 2016/07/21 | 1,390 | 1,412 | 1,379 | 1,405 | +20 | +1.4% | 388,400 |
| 2016/07/20 | 1,381 | 1,385 | 1,370 | 1,385 | -5 | -0.4% | 364,100 |
| 2016/07/19 | 1,385 | 1,398 | 1,377 | 1,390 | -5 | -0.4% | 381,400 |
| 2016/07/15 | 1,409 | 1,413 | 1,386 | 1,395 | -20 | -1.4% | 501,300 |
| 2016/07/14 | 1,414 | 1,431 | 1,414 | 1,415 | ±0 | ±0% | 254,900 |
2101～
2150
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
