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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,590 | 1,598 | 1,550 | 1,556 | -20 | -1.3% | 488,100 |
| 2016/04/27 | 1,564 | 1,579 | 1,562 | 1,576 | +14 | +0.9% | 374,000 |
| 2016/04/26 | 1,580 | 1,604 | 1,551 | 1,562 | -18 | -1.1% | 304,400 |
| 2016/04/25 | 1,588 | 1,599 | 1,571 | 1,580 | -8 | -0.5% | 318,100 |
| 2016/04/22 | 1,580 | 1,589 | 1,573 | 1,588 | -10 | -0.6% | 343,200 |
| 2016/04/21 | 1,606 | 1,617 | 1,590 | 1,598 | +11 | +0.7% | 321,100 |
| 2016/04/20 | 1,595 | 1,613 | 1,581 | 1,587 | +1 | +0.1% | 396,500 |
| 2016/04/19 | 1,557 | 1,589 | 1,556 | 1,586 | +60 | +3.9% | 470,500 |
| 2016/04/18 | 1,544 | 1,548 | 1,526 | 1,526 | -46 | -2.9% | 326,800 |
| 2016/04/15 | 1,572 | 1,589 | 1,563 | 1,572 | -18 | -1.1% | 252,300 |
| 2016/04/14 | 1,569 | 1,591 | 1,563 | 1,590 | +32 | +2.1% | 407,700 |
| 2016/04/13 | 1,565 | 1,572 | 1,542 | 1,558 | +4 | +0.3% | 415,100 |
| 2016/04/12 | 1,531 | 1,563 | 1,526 | 1,554 | +28 | +1.8% | 426,300 |
| 2016/04/11 | 1,544 | 1,549 | 1,517 | 1,526 | -10 | -0.7% | 344,700 |
| 2016/04/08 | 1,502 | 1,557 | 1,502 | 1,536 | +7 | +0.5% | 497,500 |
| 2016/04/07 | 1,520 | 1,534 | 1,506 | 1,529 | +14 | +0.9% | 246,300 |
| 2016/04/06 | 1,500 | 1,526 | 1,486 | 1,515 | +5 | +0.3% | 361,300 |
| 2016/04/05 | 1,568 | 1,570 | 1,507 | 1,510 | -65 | -4.1% | 437,000 |
| 2016/04/04 | 1,562 | 1,600 | 1,562 | 1,575 | -2 | -0.1% | 278,300 |
| 2016/04/01 | 1,621 | 1,621 | 1,565 | 1,577 | -54 | -3.3% | 549,800 |
| 2016/03/31 | 1,653 | 1,667 | 1,631 | 1,631 | -19 | -1.2% | 345,000 |
| 2016/03/30 | 1,635 | 1,679 | 1,634 | 1,650 | +16 | +1% | 536,200 |
| 2016/03/29 | 1,627 | 1,638 | 1,616 | 1,634 | +14 | +0.9% | 293,500 |
| 2016/03/28 | 1,618 | 1,636 | 1,600 | 1,620 | +2 | +0.1% | 304,200 |
| 2016/03/25 | 1,626 | 1,643 | 1,614 | 1,618 | -20 | -1.2% | 260,000 |
| 2016/03/24 | 1,643 | 1,650 | 1,632 | 1,638 | -1 | -0.1% | 339,600 |
| 2016/03/23 | 1,638 | 1,659 | 1,627 | 1,639 | +22 | +1.4% | 581,700 |
| 2016/03/22 | 1,608 | 1,629 | 1,600 | 1,617 | +13 | +0.8% | 448,500 |
| 2016/03/18 | 1,575 | 1,605 | 1,562 | 1,604 | +33 | +2.1% | 342,600 |
| 2016/03/17 | 1,603 | 1,630 | 1,560 | 1,571 | -30 | -1.9% | 471,900 |
| 2016/03/16 | 1,543 | 1,609 | 1,542 | 1,601 | +60 | +3.9% | 667,600 |
| 2016/03/15 | 1,530 | 1,551 | 1,530 | 1,541 | +10 | +0.7% | 271,800 |
| 2016/03/14 | 1,528 | 1,540 | 1,520 | 1,531 | +16 | +1.1% | 239,900 |
| 2016/03/11 | 1,498 | 1,526 | 1,488 | 1,515 | +10 | +0.7% | 373,800 |
| 2016/03/10 | 1,500 | 1,512 | 1,492 | 1,505 | +13 | +0.9% | 251,200 |
| 2016/03/09 | 1,497 | 1,505 | 1,486 | 1,492 | -20 | -1.3% | 244,400 |
| 2016/03/08 | 1,537 | 1,543 | 1,495 | 1,512 | -26 | -1.7% | 317,700 |
| 2016/03/07 | 1,540 | 1,559 | 1,530 | 1,538 | +2 | +0.1% | 243,000 |
| 2016/03/04 | 1,520 | 1,546 | 1,504 | 1,536 | +16 | +1.1% | 335,400 |
| 2016/03/03 | 1,512 | 1,530 | 1,506 | 1,520 | +7 | +0.5% | 396,500 |
| 2016/03/02 | 1,510 | 1,527 | 1,502 | 1,513 | +27 | +1.8% | 394,300 |
| 2016/03/01 | 1,480 | 1,495 | 1,460 | 1,486 | +5 | +0.3% | 250,900 |
| 2016/02/29 | 1,500 | 1,517 | 1,481 | 1,481 | -3 | -0.2% | 303,800 |
| 2016/02/26 | 1,500 | 1,508 | 1,479 | 1,484 | -11 | -0.7% | 403,300 |
| 2016/02/25 | 1,484 | 1,503 | 1,482 | 1,495 | +11 | +0.7% | 266,700 |
| 2016/02/24 | 1,480 | 1,507 | 1,470 | 1,484 | -11 | -0.7% | 317,000 |
| 2016/02/23 | 1,525 | 1,532 | 1,495 | 1,495 | -26 | -1.7% | 313,100 |
| 2016/02/22 | 1,502 | 1,537 | 1,497 | 1,521 | +26 | +1.7% | 344,900 |
| 2016/02/19 | 1,495 | 1,507 | 1,480 | 1,495 | -22 | -1.5% | 343,400 |
| 2016/02/18 | 1,530 | 1,543 | 1,512 | 1,517 | +25 | +1.7% | 326,500 |
2201～
2250
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
