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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,693 | 1,730 | 1,685 | 1,729 | +62 | +3.7% | 576,000 |
| 2016/01/12 | 1,710 | 1,716 | 1,666 | 1,667 | -57 | -3.3% | 898,600 |
| 2016/01/08 | 1,750 | 1,760 | 1,717 | 1,724 | -39 | -2.2% | 930,200 |
| 2016/01/07 | 1,785 | 1,800 | 1,761 | 1,763 | -22 | -1.2% | 668,000 |
| 2016/01/06 | 1,792 | 1,810 | 1,773 | 1,785 | +7 | +0.4% | 712,700 |
| 2016/01/05 | 1,779 | 1,800 | 1,751 | 1,778 | -3 | -0.2% | 591,800 |
| 2016/01/04 | 1,816 | 1,830 | 1,780 | 1,781 | -34 | -1.9% | 719,200 |
| 2015/12/30 | 1,809 | 1,818 | 1,800 | 1,815 | +6 | +0.3% | 425,600 |
| 2015/12/29 | 1,801 | 1,815 | 1,778 | 1,809 | +6 | +0.3% | 417,600 |
| 2015/12/28 | 1,775 | 1,805 | 1,763 | 1,803 | +33 | +1.9% | 380,000 |
| 2015/12/25 | 1,762 | 1,795 | 1,762 | 1,770 | -7 | -0.4% | 638,300 |
| 2015/12/24 | 1,818 | 1,820 | 1,774 | 1,777 | -24 | -1.3% | 657,300 |
| 2015/12/22 | 1,830 | 1,832 | 1,787 | 1,801 | -22 | -1.2% | 668,300 |
| 2015/12/21 | 1,812 | 1,839 | 1,806 | 1,823 | +2 | +0.1% | 759,700 |
| 2015/12/18 | 1,800 | 1,880 | 1,789 | 1,821 | +30 | +1.7% | 1,942,500 |
| 2015/12/17 | 1,792 | 1,817 | 1,779 | 1,791 | +31 | +1.8% | 712,400 |
| 2015/12/16 | 1,757 | 1,765 | 1,741 | 1,760 | +27 | +1.6% | 458,900 |
| 2015/12/15 | 1,772 | 1,794 | 1,732 | 1,733 | -35 | -2% | 568,600 |
| 2015/12/14 | 1,771 | 1,785 | 1,760 | 1,768 | -42 | -2.3% | 840,500 |
| 2015/12/11 | 1,810 | 1,828 | 1,805 | 1,810 | +4 | +0.2% | 539,600 |
| 2015/12/10 | 1,810 | 1,822 | 1,792 | 1,806 | -21 | -1.1% | 713,300 |
| 2015/12/09 | 1,839 | 1,845 | 1,815 | 1,827 | -19 | -1% | 683,400 |
| 2015/12/08 | 1,867 | 1,878 | 1,840 | 1,846 | -21 | -1.1% | 729,400 |
| 2015/12/07 | 1,880 | 1,909 | 1,866 | 1,867 | ±0 | ±0% | 1,483,100 |
| 2015/12/04 | 1,811 | 1,870 | 1,810 | 1,867 | +28 | +1.5% | 2,099,000 |
| 2015/12/03 | 1,875 | 1,899 | 1,815 | 1,839 | -36 | -1.9% | 3,962,900 |
| 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 |
2351～
2400
件表示中 / 3095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 | 48,700円 | +5.0% | +294.4% | 0.00% | - | 2.18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 |
| ブルボン | 254,400円 | +4.0% | -18.3% | 1.57% | 14.30倍 | 1.00倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| 日東富士 | 719,000円 | +0.9% | -2.9% | 3.89% | 15.59倍 | 1.33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 |
| 不二家 | 253,000円 | +7.3% | +2.2% | 1.19% | 36.23倍 | 1.14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 |
| 養命酒 | 393,000円 | +4.9% | +66.1% | 1.15% | 50.90倍 | 1.18倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
