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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,716 | 1,740 | 1,706 | 1,707 | -49 | -2.8% | 711,700 |
| 2015/07/03 | 1,767 | 1,767 | 1,745 | 1,756 | -15 | -0.8% | 447,400 |
| 2015/07/02 | 1,792 | 1,797 | 1,751 | 1,771 | +31 | +1.8% | 911,800 |
| 2015/07/01 | 1,705 | 1,746 | 1,703 | 1,740 | +22 | +1.3% | 844,600 |
| 2015/06/30 | 1,751 | 1,779 | 1,700 | 1,718 | -48 | -2.7% | 1,838,700 |
| 2015/06/29 | 1,776 | 1,786 | 1,761 | 1,766 | -63 | -3.4% | 1,052,100 |
| 2015/06/26 | 1,860 | 1,862 | 1,826 | 1,829 | -29 | -1.6% | 491,900 |
| 2015/06/25 | 1,835 | 1,888 | 1,831 | 1,858 | +22 | +1.2% | 976,800 |
| 2015/06/24 | 1,824 | 1,837 | 1,817 | 1,836 | +19 | +1% | 594,100 |
| 2015/06/23 | 1,815 | 1,820 | 1,809 | 1,817 | +7 | +0.4% | 408,200 |
| 2015/06/22 | 1,800 | 1,820 | 1,798 | 1,810 | +7 | +0.4% | 441,700 |
| 2015/06/19 | 1,801 | 1,806 | 1,792 | 1,803 | +13 | +0.7% | 371,700 |
| 2015/06/18 | 1,807 | 1,816 | 1,790 | 1,790 | -23 | -1.3% | 430,400 |
| 2015/06/17 | 1,811 | 1,818 | 1,803 | 1,813 | +11 | +0.6% | 353,500 |
| 2015/06/16 | 1,823 | 1,824 | 1,801 | 1,802 | -19 | -1% | 340,300 |
| 2015/06/15 | 1,810 | 1,824 | 1,805 | 1,821 | ±0 | ±0% | 259,900 |
| 2015/06/12 | 1,820 | 1,833 | 1,813 | 1,821 | +1 | +0.1% | 483,600 |
| 2015/06/11 | 1,806 | 1,828 | 1,803 | 1,820 | +25 | +1.4% | 482,400 |
| 2015/06/10 | 1,795 | 1,810 | 1,790 | 1,795 | ±0 | ±0% | 535,000 |
| 2015/06/09 | 1,831 | 1,834 | 1,793 | 1,795 | -39 | -2.1% | 926,200 |
| 2015/06/08 | 1,838 | 1,847 | 1,831 | 1,834 | -4 | -0.2% | 327,700 |
| 2015/06/05 | 1,850 | 1,853 | 1,834 | 1,838 | -19 | -1% | 596,300 |
| 2015/06/04 | 1,862 | 1,863 | 1,852 | 1,857 | -7 | -0.4% | 431,500 |
| 2015/06/03 | 1,875 | 1,882 | 1,860 | 1,864 | -11 | -0.6% | 443,600 |
| 2015/06/02 | 1,900 | 1,902 | 1,873 | 1,875 | -10 | -0.5% | 514,000 |
| 2015/06/01 | 1,873 | 1,887 | 1,863 | 1,885 | +23 | +1.2% | 549,300 |
| 2015/05/29 | 1,860 | 1,871 | 1,856 | 1,862 | -3 | -0.2% | 458,700 |
| 2015/05/28 | 1,875 | 1,878 | 1,861 | 1,865 | -10 | -0.5% | 417,700 |
| 2015/05/27 | 1,865 | 1,883 | 1,863 | 1,875 | +4 | +0.2% | 394,200 |
| 2015/05/26 | 1,881 | 1,884 | 1,870 | 1,871 | -12 | -0.6% | 421,100 |
| 2015/05/25 | 1,888 | 1,898 | 1,881 | 1,883 | -10 | -0.5% | 559,100 |
| 2015/05/22 | 1,897 | 1,903 | 1,883 | 1,893 | -4 | -0.2% | 345,300 |
| 2015/05/21 | 1,911 | 1,919 | 1,895 | 1,897 | -8 | -0.4% | 453,000 |
| 2015/05/20 | 1,909 | 1,915 | 1,900 | 1,905 | +3 | +0.2% | 589,700 |
| 2015/05/19 | 1,892 | 1,907 | 1,892 | 1,902 | +8 | +0.4% | 479,200 |
| 2015/05/18 | 1,905 | 1,906 | 1,883 | 1,894 | -13 | -0.7% | 511,800 |
| 2015/05/15 | 1,914 | 1,916 | 1,886 | 1,907 | +2 | +0.1% | 852,800 |
| 2015/05/14 | 1,942 | 1,958 | 1,904 | 1,905 | +67 | +3.6% | 2,516,000 |
| 2015/05/13 | 1,833 | 1,844 | 1,816 | 1,838 | +5 | +0.3% | 678,300 |
| 2015/05/12 | 1,833 | 1,841 | 1,817 | 1,833 | -2 | -0.1% | 564,500 |
| 2015/05/11 | 1,851 | 1,858 | 1,832 | 1,835 | +9 | +0.5% | 553,100 |
| 2015/05/08 | 1,800 | 1,832 | 1,800 | 1,826 | +31 | +1.7% | 835,800 |
| 2015/05/07 | 1,836 | 1,839 | 1,790 | 1,795 | -38 | -2.1% | 1,279,700 |
| 2015/05/01 | 1,884 | 1,884 | 1,811 | 1,833 | -58 | -3.1% | 1,638,100 |
| 2015/04/30 | 1,928 | 1,930 | 1,888 | 1,891 | -42 | -2.2% | 1,520,800 |
| 2015/04/28 | 1,984 | 1,986 | 1,933 | 1,933 | -53 | -2.7% | 2,556,100 |
| 2015/04/27 | 1,990 | 1,995 | 1,974 | 1,986 | +1 | +0.1% | 726,500 |
| 2015/04/24 | 1,973 | 1,991 | 1,963 | 1,985 | +12 | +0.6% | 888,100 |
| 2015/04/23 | 1,973 | 1,980 | 1,961 | 1,973 | +3 | +0.2% | 628,000 |
| 2015/04/22 | 1,960 | 1,977 | 1,958 | 1,970 | +16 | +0.8% | 590,700 |
2401～
2450
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
