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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,539 | 1,576 | 1,515 | 1,562 | +55 | +3.6% | 1,595,200 |
| 2014/12/30 | 1,530 | 1,548 | 1,490 | 1,507 | -27 | -1.8% | 845,800 |
| 2014/12/29 | 1,534 | 1,563 | 1,516 | 1,534 | +5 | +0.3% | 1,209,300 |
| 2014/12/26 | 1,499 | 1,537 | 1,490 | 1,529 | +48 | +3.2% | 1,011,800 |
| 2014/12/25 | 1,491 | 1,510 | 1,479 | 1,481 | -23 | -1.5% | 831,200 |
| 2014/12/24 | 1,480 | 1,525 | 1,475 | 1,504 | +29 | +2% | 1,260,700 |
| 2014/12/22 | 1,463 | 1,493 | 1,460 | 1,475 | +10 | +0.7% | 852,300 |
| 2014/12/19 | 1,466 | 1,484 | 1,458 | 1,465 | +4 | +0.3% | 856,400 |
| 2014/12/18 | 1,490 | 1,494 | 1,456 | 1,461 | ±0 | ±0% | 850,800 |
| 2014/12/17 | 1,453 | 1,487 | 1,451 | 1,461 | -11 | -0.7% | 875,800 |
| 2014/12/16 | 1,502 | 1,519 | 1,470 | 1,472 | -56 | -3.7% | 1,359,600 |
| 2014/12/15 | 1,550 | 1,570 | 1,523 | 1,528 | -34 | -2.2% | 655,700 |
| 2014/12/12 | 1,582 | 1,584 | 1,560 | 1,562 | -6 | -0.4% | 894,700 |
| 2014/12/11 | 1,516 | 1,585 | 1,512 | 1,568 | +33 | +2.1% | 1,138,200 |
| 2014/12/10 | 1,510 | 1,559 | 1,500 | 1,535 | -7 | -0.5% | 1,176,700 |
| 2014/12/09 | 1,556 | 1,582 | 1,515 | 1,542 | -40 | -2.5% | 1,823,600 |
| 2014/12/08 | 1,620 | 1,620 | 1,571 | 1,582 | -44 | -2.7% | 1,512,200 |
| 2014/12/05 | 1,630 | 1,634 | 1,591 | 1,626 | -7 | -0.4% | 1,552,600 |
| 2014/12/04 | 1,638 | 1,674 | 1,622 | 1,633 | +15 | +0.9% | 2,501,500 |
| 2014/12/03 | 1,680 | 1,705 | 1,600 | 1,618 | -57 | -3.4% | 4,450,000 |
| 2014/12/02 | 1,664 | 1,748 | 1,641 | 1,675 | +15 | +0.9% | 8,152,900 |
| 2014/12/01 | 1,593 | 1,667 | 1,592 | 1,660 | +70 | +4.4% | 4,613,900 |
| 2014/11/28 | 1,600 | 1,600 | 1,550 | 1,590 | +2 | +0.1% | 2,887,100 |
| 2014/11/27 | 1,585 | 1,630 | 1,570 | 1,588 | +103 | +6.9% | 9,896,100 |
| 2014/11/26 | 1,488 | 1,511 | 1,470 | 1,485 | -8 | -0.5% | 739,300 |
| 2014/11/25 | 1,518 | 1,518 | 1,490 | 1,493 | -5 | -0.3% | 925,100 |
| 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 |
2601～
2650
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
