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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 2,001 | 2,015 | 1,854 | 1,875 | +151 | +8.8% | 17,181,500 |
| 2015/12/01 | 1,700 | 1,724 | 1,699 | 1,724 | +28 | +1.7% | 488,800 |
| 2015/11/30 | 1,708 | 1,708 | 1,688 | 1,696 | -4 | -0.2% | 365,900 |
| 2015/11/27 | 1,715 | 1,723 | 1,700 | 1,700 | -13 | -0.8% | 294,000 |
| 2015/11/26 | 1,704 | 1,723 | 1,704 | 1,713 | +11 | +0.6% | 326,200 |
| 2015/11/25 | 1,720 | 1,724 | 1,702 | 1,702 | -24 | -1.4% | 252,200 |
| 2015/11/24 | 1,725 | 1,735 | 1,717 | 1,726 | +6 | +0.3% | 324,200 |
| 2015/11/20 | 1,701 | 1,720 | 1,701 | 1,720 | +16 | +0.9% | 318,600 |
| 2015/11/19 | 1,713 | 1,719 | 1,691 | 1,704 | +1 | +0.1% | 348,500 |
| 2015/11/18 | 1,723 | 1,737 | 1,696 | 1,703 | -20 | -1.2% | 452,800 |
| 2015/11/17 | 1,750 | 1,758 | 1,715 | 1,723 | -3 | -0.2% | 656,600 |
| 2015/11/16 | 1,730 | 1,775 | 1,716 | 1,726 | -4 | -0.2% | 1,246,200 |
| 2015/11/13 | 1,703 | 1,730 | 1,692 | 1,730 | +15 | +0.9% | 524,600 |
| 2015/11/12 | 1,717 | 1,727 | 1,710 | 1,715 | +3 | +0.2% | 445,700 |
| 2015/11/11 | 1,680 | 1,722 | 1,679 | 1,712 | +34 | +2% | 615,100 |
| 2015/11/10 | 1,649 | 1,679 | 1,648 | 1,678 | +19 | +1.1% | 306,800 |
| 2015/11/09 | 1,650 | 1,666 | 1,648 | 1,659 | +20 | +1.2% | 364,000 |
| 2015/11/06 | 1,623 | 1,645 | 1,623 | 1,639 | +16 | +1% | 253,100 |
| 2015/11/05 | 1,629 | 1,635 | 1,622 | 1,623 | -7 | -0.4% | 218,700 |
| 2015/11/04 | 1,637 | 1,651 | 1,627 | 1,630 | -3 | -0.2% | 274,600 |
| 2015/11/02 | 1,644 | 1,657 | 1,631 | 1,633 | -26 | -1.6% | 262,700 |
| 2015/10/30 | 1,650 | 1,675 | 1,642 | 1,659 | +4 | +0.2% | 373,200 |
| 2015/10/29 | 1,650 | 1,665 | 1,645 | 1,655 | +15 | +0.9% | 249,400 |
| 2015/10/28 | 1,665 | 1,669 | 1,639 | 1,640 | -25 | -1.5% | 450,200 |
| 2015/10/27 | 1,682 | 1,698 | 1,665 | 1,665 | -20 | -1.2% | 237,000 |
| 2015/10/26 | 1,694 | 1,706 | 1,679 | 1,685 | +4 | +0.2% | 424,300 |
| 2015/10/23 | 1,687 | 1,690 | 1,670 | 1,681 | +45 | +2.8% | 540,800 |
| 2015/10/22 | 1,620 | 1,651 | 1,612 | 1,636 | +2 | +0.1% | 387,900 |
| 2015/10/21 | 1,634 | 1,642 | 1,621 | 1,634 | -7 | -0.4% | 364,200 |
| 2015/10/20 | 1,660 | 1,663 | 1,635 | 1,641 | -19 | -1.1% | 291,900 |
| 2015/10/19 | 1,663 | 1,678 | 1,652 | 1,660 | -2 | -0.1% | 263,100 |
| 2015/10/16 | 1,676 | 1,689 | 1,660 | 1,662 | -10 | -0.6% | 308,700 |
| 2015/10/15 | 1,650 | 1,680 | 1,650 | 1,672 | +3 | +0.2% | 319,300 |
| 2015/10/14 | 1,705 | 1,719 | 1,667 | 1,669 | -34 | -2% | 384,200 |
| 2015/10/13 | 1,674 | 1,707 | 1,674 | 1,703 | +29 | +1.7% | 579,600 |
| 2015/10/09 | 1,670 | 1,685 | 1,667 | 1,674 | +9 | +0.5% | 429,700 |
| 2015/10/08 | 1,691 | 1,694 | 1,652 | 1,665 | -38 | -2.2% | 748,800 |
| 2015/10/07 | 1,714 | 1,715 | 1,690 | 1,703 | -3 | -0.2% | 329,500 |
| 2015/10/06 | 1,734 | 1,734 | 1,701 | 1,706 | -2 | -0.1% | 434,800 |
| 2015/10/05 | 1,715 | 1,722 | 1,694 | 1,708 | +9 | +0.5% | 487,200 |
| 2015/10/02 | 1,700 | 1,736 | 1,685 | 1,699 | -5 | -0.3% | 646,400 |
| 2015/10/01 | 1,731 | 1,763 | 1,685 | 1,704 | -54 | -3.1% | 1,225,800 |
| 2015/09/30 | 1,807 | 1,845 | 1,726 | 1,758 | -63 | -3.5% | 1,801,400 |
| 2015/09/29 | 1,818 | 1,839 | 1,760 | 1,821 | -7 | -0.4% | 1,803,700 |
| 2015/09/28 | 1,737 | 1,828 | 1,736 | 1,828 | +73 | +4.2% | 1,588,300 |
| 2015/09/25 | 1,710 | 1,759 | 1,709 | 1,755 | +62 | +3.7% | 1,253,900 |
| 2015/09/24 | 1,680 | 1,735 | 1,671 | 1,693 | -8 | -0.5% | 653,200 |
| 2015/09/18 | 1,710 | 1,718 | 1,688 | 1,701 | -39 | -2.2% | 1,048,000 |
| 2015/09/17 | 1,710 | 1,740 | 1,680 | 1,740 | +34 | +2% | 977,500 |
| 2015/09/16 | 1,700 | 1,745 | 1,680 | 1,706 | +52 | +3.1% | 1,650,100 |
2301～
2350
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
