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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,266 | 1,308 | 1,228 | 1,238 | -28 | -2.2% | 915,300 |
| 2014/01/30 | 1,315 | 1,316 | 1,264 | 1,266 | -30 | -2.3% | 688,200 |
| 2014/01/29 | 1,290 | 1,315 | 1,290 | 1,296 | +16 | +1.3% | 371,100 |
| 2014/01/28 | 1,281 | 1,317 | 1,279 | 1,280 | +10 | +0.8% | 560,300 |
| 2014/01/27 | 1,300 | 1,300 | 1,268 | 1,270 | -52 | -3.9% | 1,023,400 |
| 2014/01/24 | 1,320 | 1,335 | 1,317 | 1,322 | -13 | -1% | 523,800 |
| 2014/01/23 | 1,359 | 1,359 | 1,335 | 1,335 | -17 | -1.3% | 606,400 |
| 2014/01/22 | 1,356 | 1,368 | 1,350 | 1,352 | -4 | -0.3% | 496,600 |
| 2014/01/21 | 1,360 | 1,367 | 1,349 | 1,356 | -14 | -1% | 515,100 |
| 2014/01/20 | 1,363 | 1,375 | 1,349 | 1,370 | +10 | +0.7% | 542,800 |
| 2014/01/17 | 1,351 | 1,366 | 1,348 | 1,360 | +10 | +0.7% | 415,000 |
| 2014/01/16 | 1,400 | 1,408 | 1,343 | 1,350 | -42 | -3% | 957,900 |
| 2014/01/15 | 1,370 | 1,395 | 1,366 | 1,392 | +33 | +2.4% | 631,200 |
| 2014/01/14 | 1,350 | 1,410 | 1,332 | 1,359 | -11 | -0.8% | 836,500 |
| 2014/01/10 | 1,368 | 1,374 | 1,352 | 1,370 | -5 | -0.4% | 599,800 |
| 2014/01/09 | 1,390 | 1,395 | 1,364 | 1,375 | -15 | -1.1% | 721,400 |
| 2014/01/08 | 1,410 | 1,410 | 1,386 | 1,390 | -22 | -1.6% | 897,600 |
| 2014/01/07 | 1,424 | 1,428 | 1,403 | 1,412 | -10 | -0.7% | 556,500 |
| 2014/01/06 | 1,431 | 1,433 | 1,418 | 1,422 | +4 | +0.3% | 671,300 |
| 2013/12/30 | 1,415 | 1,426 | 1,396 | 1,418 | +5 | +0.4% | 967,200 |
| 2013/12/27 | 1,440 | 1,440 | 1,402 | 1,413 | -11 | -0.8% | 714,100 |
| 2013/12/26 | 1,427 | 1,446 | 1,402 | 1,424 | +27 | +1.9% | 1,315,200 |
| 2013/12/25 | 1,301 | 1,419 | 1,300 | 1,397 | +99 | +7.6% | 3,099,100 |
| 2013/12/24 | 1,318 | 1,320 | 1,298 | 1,298 | -18 | -1.4% | 1,254,900 |
| 2013/12/20 | 1,320 | 1,329 | 1,313 | 1,316 | +1 | +0.1% | 663,900 |
| 2013/12/19 | 1,315 | 1,345 | 1,313 | 1,315 | +5 | +0.4% | 970,700 |
| 2013/12/18 | 1,311 | 1,328 | 1,305 | 1,310 | -29 | -2.2% | 1,369,000 |
| 2013/12/17 | 1,366 | 1,371 | 1,335 | 1,339 | -6 | -0.4% | 848,100 |
| 2013/12/16 | 1,392 | 1,398 | 1,342 | 1,345 | -55 | -3.9% | 1,185,200 |
| 2013/12/13 | 1,412 | 1,419 | 1,393 | 1,400 | -19 | -1.3% | 1,187,000 |
| 2013/12/12 | 1,426 | 1,430 | 1,415 | 1,419 | -11 | -0.8% | 660,300 |
| 2013/12/11 | 1,441 | 1,460 | 1,425 | 1,430 | -18 | -1.2% | 1,015,200 |
| 2013/12/10 | 1,456 | 1,465 | 1,444 | 1,448 | -14 | -1% | 749,600 |
| 2013/12/09 | 1,480 | 1,483 | 1,450 | 1,462 | +6 | +0.4% | 1,036,800 |
| 2013/12/06 | 1,525 | 1,534 | 1,432 | 1,456 | -64 | -4.2% | 2,477,600 |
| 2013/12/05 | 1,496 | 1,543 | 1,495 | 1,520 | +29 | +1.9% | 3,294,100 |
| 2013/12/04 | 1,470 | 1,499 | 1,463 | 1,491 | -59 | -3.8% | 4,260,500 |
| 2013/12/03 | 1,480 | 1,673 | 1,457 | 1,550 | +128 | +9% | 10,997,800 |
| 2013/12/02 | 1,426 | 1,445 | 1,421 | 1,422 | -4 | -0.3% | 521,800 |
| 2013/11/29 | 1,420 | 1,428 | 1,413 | 1,426 | -10 | -0.7% | 800,000 |
| 2013/11/28 | 1,436 | 1,444 | 1,431 | 1,436 | +8 | +0.6% | 365,700 |
| 2013/11/27 | 1,421 | 1,472 | 1,417 | 1,428 | ±0 | ±0% | 1,319,400 |
| 2013/11/26 | 1,460 | 1,461 | 1,428 | 1,428 | -15 | -1% | 736,300 |
| 2013/11/25 | 1,435 | 1,462 | 1,425 | 1,443 | +30 | +2.1% | 1,181,100 |
| 2013/11/22 | 1,410 | 1,428 | 1,408 | 1,413 | +4 | +0.3% | 506,100 |
| 2013/11/21 | 1,420 | 1,423 | 1,406 | 1,409 | -14 | -1% | 633,100 |
| 2013/11/20 | 1,419 | 1,448 | 1,415 | 1,423 | +1 | +0.1% | 795,300 |
| 2013/11/19 | 1,422 | 1,452 | 1,413 | 1,422 | -60 | -4% | 1,220,000 |
| 2013/11/18 | 1,430 | 1,510 | 1,418 | 1,482 | +66 | +4.7% | 1,387,800 |
| 2013/11/15 | 1,408 | 1,430 | 1,405 | 1,416 | +7 | +0.5% | 597,300 |
2751～
2800
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
