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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,774 | 1,776 | 1,736 | 1,743 | -31 | -1.7% | 522,300 |
| 2015/08/11 | 1,775 | 1,791 | 1,757 | 1,774 | +9 | +0.5% | 501,300 |
| 2015/08/10 | 1,730 | 1,765 | 1,721 | 1,765 | +36 | +2.1% | 399,000 |
| 2015/08/07 | 1,725 | 1,735 | 1,720 | 1,729 | -9 | -0.5% | 299,900 |
| 2015/08/06 | 1,745 | 1,754 | 1,736 | 1,738 | -7 | -0.4% | 287,600 |
| 2015/08/05 | 1,750 | 1,753 | 1,733 | 1,745 | -11 | -0.6% | 381,700 |
| 2015/08/04 | 1,760 | 1,766 | 1,751 | 1,756 | -10 | -0.6% | 344,000 |
| 2015/08/03 | 1,760 | 1,776 | 1,754 | 1,766 | +1 | +0.1% | 308,800 |
| 2015/07/31 | 1,763 | 1,778 | 1,756 | 1,765 | -2 | -0.1% | 356,900 |
| 2015/07/30 | 1,771 | 1,787 | 1,760 | 1,767 | -8 | -0.5% | 349,300 |
| 2015/07/29 | 1,780 | 1,785 | 1,761 | 1,775 | -5 | -0.3% | 239,900 |
| 2015/07/28 | 1,749 | 1,789 | 1,738 | 1,780 | -2 | -0.1% | 473,800 |
| 2015/07/27 | 1,801 | 1,818 | 1,779 | 1,782 | -36 | -2% | 453,200 |
| 2015/07/24 | 1,822 | 1,829 | 1,800 | 1,818 | -5 | -0.3% | 595,400 |
| 2015/07/23 | 1,790 | 1,825 | 1,788 | 1,823 | +38 | +2.1% | 813,300 |
| 2015/07/22 | 1,772 | 1,799 | 1,761 | 1,785 | ±0 | ±0% | 491,000 |
| 2015/07/21 | 1,779 | 1,787 | 1,767 | 1,785 | +31 | +1.8% | 503,000 |
| 2015/07/17 | 1,750 | 1,776 | 1,742 | 1,754 | +31 | +1.8% | 650,600 |
| 2015/07/16 | 1,725 | 1,731 | 1,720 | 1,723 | -1 | -0.1% | 317,000 |
| 2015/07/15 | 1,720 | 1,734 | 1,714 | 1,724 | +15 | +0.9% | 459,500 |
| 2015/07/14 | 1,719 | 1,732 | 1,705 | 1,709 | +32 | +1.9% | 711,100 |
| 2015/07/13 | 1,636 | 1,682 | 1,635 | 1,677 | +52 | +3.2% | 526,200 |
| 2015/07/10 | 1,631 | 1,663 | 1,615 | 1,625 | +2 | +0.1% | 718,500 |
| 2015/07/09 | 1,600 | 1,635 | 1,529 | 1,623 | -56 | -3.3% | 2,056,500 |
| 2015/07/08 | 1,735 | 1,735 | 1,677 | 1,679 | -57 | -3.3% | 892,000 |
| 2015/07/07 | 1,726 | 1,745 | 1,716 | 1,736 | +29 | +1.7% | 474,500 |
| 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 |
2451～
2500
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
