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 |
|---|---|---|---|---|---|---|---|
| 2016/08/15 | 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 |
| 2016/07/13 | 1,435 | 1,439 | 1,411 | 1,415 | -6 | -0.4% | 289,000 |
| 2016/07/12 | 1,432 | 1,448 | 1,421 | 1,421 | +15 | +1.1% | 381,200 |
| 2016/07/11 | 1,400 | 1,415 | 1,395 | 1,406 | +42 | +3.1% | 287,500 |
| 2016/07/08 | 1,387 | 1,406 | 1,364 | 1,364 | -29 | -2.1% | 311,300 |
| 2016/07/07 | 1,410 | 1,411 | 1,391 | 1,393 | -23 | -1.6% | 238,700 |
| 2016/07/06 | 1,409 | 1,420 | 1,398 | 1,416 | -10 | -0.7% | 327,100 |
| 2016/07/05 | 1,445 | 1,448 | 1,423 | 1,426 | -30 | -2.1% | 242,300 |
| 2016/07/04 | 1,435 | 1,468 | 1,435 | 1,456 | +8 | +0.6% | 258,200 |
| 2016/07/01 | 1,430 | 1,449 | 1,430 | 1,448 | +23 | +1.6% | 303,500 |
| 2016/06/30 | 1,436 | 1,440 | 1,422 | 1,425 | -2 | -0.1% | 298,700 |
| 2016/06/29 | 1,438 | 1,445 | 1,415 | 1,427 | +21 | +1.5% | 355,000 |
| 2016/06/28 | 1,360 | 1,412 | 1,350 | 1,406 | +31 | +2.3% | 449,300 |
| 2016/06/27 | 1,338 | 1,382 | 1,337 | 1,375 | +18 | +1.3% | 527,800 |
| 2016/06/24 | 1,480 | 1,480 | 1,268 | 1,357 | -80 | -5.6% | 1,334,500 |
| 2016/06/23 | 1,438 | 1,441 | 1,426 | 1,437 | -14 | -1% | 444,400 |
| 2016/06/22 | 1,468 | 1,475 | 1,443 | 1,451 | -25 | -1.7% | 465,300 |
| 2016/06/21 | 1,468 | 1,482 | 1,452 | 1,476 | +8 | +0.5% | 333,200 |
| 2016/06/20 | 1,473 | 1,490 | 1,465 | 1,468 | +15 | +1% | 279,400 |
| 2016/06/17 | 1,481 | 1,494 | 1,449 | 1,453 | -7 | -0.5% | 379,500 |
| 2016/06/16 | 1,516 | 1,518 | 1,458 | 1,460 | -65 | -4.3% | 703,900 |
| 2016/06/15 | 1,531 | 1,533 | 1,502 | 1,525 | -9 | -0.6% | 413,800 |
| 2016/06/14 | 1,566 | 1,575 | 1,507 | 1,534 | -51 | -3.2% | 624,000 |
| 2016/06/13 | 1,622 | 1,623 | 1,585 | 1,585 | -53 | -3.2% | 395,800 |
| 2016/06/10 | 1,641 | 1,645 | 1,631 | 1,638 | ±0 | ±0% | 286,200 |
| 2016/06/09 | 1,636 | 1,659 | 1,633 | 1,638 | -5 | -0.3% | 328,400 |
| 2016/06/08 | 1,626 | 1,645 | 1,624 | 1,643 | +18 | +1.1% | 292,300 |
| 2016/06/07 | 1,620 | 1,633 | 1,620 | 1,625 | +8 | +0.5% | 254,000 |
| 2016/06/06 | 1,600 | 1,625 | 1,593 | 1,617 | -14 | -0.9% | 454,500 |
| 2016/06/03 | 1,608 | 1,636 | 1,608 | 1,631 | +25 | +1.6% | 307,400 |
2151～
2200
件表示中 / 3040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 | 45,800円 | - | - | 0.00% | - | 1.97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 |
| カンロ | 439,000円 | +5.7% | +0.6% | 2.12% | 18.92倍 | 3.66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 |
| Ｊオイル | 194,200円 | +4.0% | -0.3% | 3.60% | 9.18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 | 234,500円 | +7.3% | +2.2% | 1.28% | 33.58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 | - | - | 3.38% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
