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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,491 | 1,504 | 1,456 | 1,498 | -9 | -0.6% | 1,789,400 |
| 2014/11/20 | 1,470 | 1,550 | 1,460 | 1,507 | +79 | +5.5% | 6,203,800 |
| 2014/11/19 | 1,440 | 1,440 | 1,415 | 1,428 | +8 | +0.6% | 838,600 |
| 2014/11/18 | 1,385 | 1,421 | 1,385 | 1,420 | +36 | +2.6% | 859,500 |
| 2014/11/17 | 1,417 | 1,423 | 1,380 | 1,384 | -44 | -3.1% | 1,670,200 |
| 2014/11/14 | 1,483 | 1,519 | 1,415 | 1,428 | -104 | -6.8% | 4,693,100 |
| 2014/11/13 | 1,522 | 1,575 | 1,470 | 1,532 | +22 | +1.5% | 4,499,400 |
| 2014/11/12 | 1,599 | 1,600 | 1,485 | 1,510 | -60 | -3.8% | 5,386,300 |
| 2014/11/11 | 1,468 | 1,593 | 1,466 | 1,570 | +120 | +8.3% | 8,461,300 |
| 2014/11/10 | 1,447 | 1,466 | 1,415 | 1,450 | +30 | +2.1% | 2,625,000 |
| 2014/11/07 | 1,375 | 1,450 | 1,366 | 1,420 | +70 | +5.2% | 3,453,100 |
| 2014/11/06 | 1,380 | 1,387 | 1,335 | 1,350 | -17 | -1.2% | 877,900 |
| 2014/11/05 | 1,340 | 1,383 | 1,330 | 1,367 | +23 | +1.7% | 1,324,600 |
| 2014/11/04 | 1,347 | 1,354 | 1,328 | 1,344 | +19 | +1.4% | 990,200 |
| 2014/10/31 | 1,305 | 1,330 | 1,301 | 1,325 | +27 | +2.1% | 805,600 |
| 2014/10/30 | 1,312 | 1,317 | 1,295 | 1,298 | -15 | -1.1% | 445,100 |
| 2014/10/29 | 1,314 | 1,322 | 1,310 | 1,313 | -2 | -0.2% | 354,800 |
| 2014/10/28 | 1,305 | 1,325 | 1,303 | 1,315 | +6 | +0.5% | 352,700 |
| 2014/10/27 | 1,323 | 1,327 | 1,306 | 1,309 | -19 | -1.4% | 340,800 |
| 2014/10/24 | 1,335 | 1,335 | 1,305 | 1,328 | +2 | +0.2% | 540,500 |
| 2014/10/23 | 1,304 | 1,332 | 1,303 | 1,326 | +19 | +1.5% | 589,900 |
| 2014/10/22 | 1,313 | 1,318 | 1,295 | 1,307 | +17 | +1.3% | 509,700 |
| 2014/10/21 | 1,316 | 1,317 | 1,290 | 1,290 | -24 | -1.8% | 704,100 |
| 2014/10/20 | 1,325 | 1,329 | 1,304 | 1,314 | +26 | +2% | 935,300 |
| 2014/10/17 | 1,360 | 1,375 | 1,273 | 1,288 | +78 | +6.4% | 4,985,900 |
| 2014/10/16 | 1,213 | 1,236 | 1,206 | 1,210 | -45 | -3.6% | 696,500 |
| 2014/10/15 | 1,227 | 1,261 | 1,227 | 1,255 | +26 | +2.1% | 443,800 |
| 2014/10/14 | 1,241 | 1,248 | 1,228 | 1,229 | -54 | -4.2% | 731,200 |
| 2014/10/10 | 1,299 | 1,305 | 1,260 | 1,283 | -25 | -1.9% | 1,198,100 |
| 2014/10/09 | 1,338 | 1,345 | 1,308 | 1,308 | -30 | -2.2% | 600,500 |
| 2014/10/08 | 1,306 | 1,365 | 1,300 | 1,338 | +15 | +1.1% | 982,500 |
| 2014/10/07 | 1,336 | 1,349 | 1,323 | 1,323 | -13 | -1% | 386,800 |
| 2014/10/06 | 1,345 | 1,346 | 1,331 | 1,336 | +2 | +0.1% | 276,000 |
| 2014/10/03 | 1,319 | 1,334 | 1,316 | 1,334 | +19 | +1.4% | 288,500 |
| 2014/10/02 | 1,312 | 1,324 | 1,306 | 1,315 | -18 | -1.4% | 581,600 |
| 2014/10/01 | 1,365 | 1,368 | 1,330 | 1,333 | -36 | -2.6% | 931,800 |
| 2014/09/30 | 1,373 | 1,379 | 1,362 | 1,369 | -16 | -1.2% | 641,200 |
| 2014/09/29 | 1,367 | 1,389 | 1,350 | 1,385 | +28 | +2.1% | 950,700 |
| 2014/09/26 | 1,400 | 1,422 | 1,352 | 1,357 | +26 | +2% | 3,828,900 |
| 2014/09/25 | 1,337 | 1,342 | 1,327 | 1,331 | -7 | -0.5% | 393,500 |
| 2014/09/24 | 1,315 | 1,340 | 1,305 | 1,338 | +17 | +1.3% | 516,400 |
| 2014/09/22 | 1,340 | 1,342 | 1,320 | 1,321 | -12 | -0.9% | 493,500 |
| 2014/09/19 | 1,340 | 1,344 | 1,326 | 1,333 | -8 | -0.6% | 445,300 |
| 2014/09/18 | 1,379 | 1,382 | 1,336 | 1,341 | -24 | -1.8% | 990,400 |
| 2014/09/17 | 1,312 | 1,396 | 1,310 | 1,365 | +57 | +4.4% | 3,976,200 |
| 2014/09/16 | 1,326 | 1,328 | 1,305 | 1,308 | -18 | -1.4% | 499,400 |
| 2014/09/12 | 1,329 | 1,338 | 1,317 | 1,326 | -8 | -0.6% | 518,100 |
| 2014/09/11 | 1,358 | 1,390 | 1,330 | 1,334 | +35 | +2.7% | 1,970,900 |
| 2014/09/10 | 1,300 | 1,307 | 1,292 | 1,299 | -14 | -1.1% | 609,500 |
| 2014/09/09 | 1,365 | 1,366 | 1,310 | 1,313 | -20 | -1.5% | 1,200,600 |
2551～
2600
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
