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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,398 | 1,431 | 1,396 | 1,409 | +10 | +0.7% | 735,500 |
| 2013/11/13 | 1,404 | 1,434 | 1,398 | 1,399 | -65 | -4.4% | 1,244,800 |
| 2013/11/12 | 1,419 | 1,482 | 1,415 | 1,464 | +28 | +1.9% | 669,000 |
| 2013/11/11 | 1,476 | 1,490 | 1,433 | 1,436 | -44 | -3% | 498,700 |
| 2013/11/08 | 1,478 | 1,492 | 1,471 | 1,480 | -18 | -1.2% | 459,400 |
| 2013/11/07 | 1,486 | 1,523 | 1,485 | 1,498 | +6 | +0.4% | 658,200 |
| 2013/11/06 | 1,529 | 1,532 | 1,488 | 1,492 | -18 | -1.2% | 654,400 |
| 2013/11/05 | 1,475 | 1,516 | 1,451 | 1,510 | +73 | +5.1% | 953,400 |
| 2013/11/01 | 1,443 | 1,475 | 1,361 | 1,437 | -35 | -2.4% | 1,204,000 |
| 2013/10/31 | 1,531 | 1,548 | 1,458 | 1,472 | -46 | -3% | 1,100,000 |
| 2013/10/30 | 1,575 | 1,583 | 1,510 | 1,518 | -26 | -1.7% | 1,240,500 |
| 2013/10/29 | 1,555 | 1,575 | 1,540 | 1,544 | -16 | -1% | 485,100 |
| 2013/10/28 | 1,590 | 1,590 | 1,553 | 1,560 | ±0 | ±0% | 457,100 |
| 2013/10/25 | 1,585 | 1,595 | 1,541 | 1,560 | -20 | -1.3% | 630,000 |
| 2013/10/24 | 1,530 | 1,618 | 1,517 | 1,580 | +22 | +1.4% | 1,235,800 |
| 2013/10/23 | 1,610 | 1,611 | 1,550 | 1,558 | -34 | -2.1% | 932,200 |
| 2013/10/22 | 1,637 | 1,639 | 1,579 | 1,592 | -47 | -2.9% | 1,177,400 |
| 2013/10/21 | 1,574 | 1,686 | 1,573 | 1,639 | +94 | +6.1% | 3,782,300 |
| 2013/10/18 | 1,542 | 1,574 | 1,532 | 1,545 | -13 | -0.8% | 608,100 |
| 2013/10/17 | 1,590 | 1,590 | 1,542 | 1,558 | +8 | +0.5% | 750,300 |
| 2013/10/16 | 1,585 | 1,590 | 1,525 | 1,550 | -51 | -3.2% | 1,196,900 |
| 2013/10/15 | 1,666 | 1,668 | 1,570 | 1,601 | -25 | -1.5% | 1,583,700 |
| 2013/10/11 | 1,701 | 1,740 | 1,621 | 1,626 | +5 | +0.3% | 4,664,300 |
| 2013/10/10 | 1,490 | 1,640 | 1,444 | 1,621 | +155 | +10.6% | 2,149,600 |
| 2013/10/09 | 1,325 | 1,485 | 1,309 | 1,466 | +99 | +7.2% | 1,150,200 |
| 2013/10/08 | 1,260 | 1,385 | 1,250 | 1,367 | +24 | +1.8% | 1,009,900 |
| 2013/10/07 | 1,435 | 1,448 | 1,342 | 1,343 | -87 | -6.1% | 956,800 |
| 2013/10/04 | 1,450 | 1,460 | 1,381 | 1,430 | -49 | -3.3% | 1,200,000 |
| 2013/10/03 | 1,502 | 1,529 | 1,465 | 1,479 | -48 | -3.1% | 1,045,800 |
| 2013/10/02 | 1,615 | 1,625 | 1,500 | 1,527 | -67 | -4.2% | 1,481,700 |
| 2013/10/01 | 1,647 | 1,663 | 1,550 | 1,594 | -33 | -2% | 1,853,500 |
| 2013/09/30 | 1,607 | 1,684 | 1,581 | 1,627 | -20 | -1.2% | 2,981,800 |
| 2013/09/27 | 1,600 | 1,649 | 1,557 | 1,647 | +94 | +6.1% | 3,995,300 |
| 2013/09/26 | 1,452 | 1,677 | 1,422 | 1,553 | +161 | +11.6% | 6,583,500 |
| 2013/09/25 | 1,424 | 1,426 | 1,388 | 1,392 | -28 | -2% | 756,500 |
| 2013/09/24 | 1,410 | 1,420 | 1,382 | 1,420 | +10 | +0.7% | 677,500 |
| 2013/09/20 | 1,420 | 1,436 | 1,402 | 1,410 | -16 | -1.1% | 1,018,500 |
| 2013/09/19 | 1,460 | 1,464 | 1,406 | 1,426 | -4 | -0.3% | 1,641,000 |
| 2013/09/18 | 1,374 | 1,476 | 1,366 | 1,430 | +86 | +6.4% | 3,086,000 |
| 2013/09/17 | 1,366 | 1,390 | 1,344 | 1,344 | -8 | -0.6% | 916,000 |
| 2013/09/13 | 1,360 | 1,392 | 1,340 | 1,352 | -22 | -1.6% | 1,259,000 |
| 2013/09/12 | 1,346 | 1,392 | 1,302 | 1,374 | +48 | +3.6% | 2,073,000 |
| 2013/09/11 | 1,278 | 1,352 | 1,268 | 1,326 | +58 | +4.6% | 2,235,000 |
| 2013/09/10 | 1,352 | 1,354 | 1,264 | 1,268 | -62 | -4.7% | 1,498,000 |
| 2013/09/09 | 1,382 | 1,408 | 1,300 | 1,330 | -12 | -0.9% | 2,483,000 |
| 2013/09/06 | 1,206 | 1,344 | 1,204 | 1,342 | +164 | +13.9% | 6,341,500 |
| 2013/09/05 | 1,214 | 1,216 | 1,164 | 1,178 | -22 | -1.8% | 1,014,000 |
| 2013/09/04 | 1,190 | 1,224 | 1,140 | 1,200 | +30 | +2.6% | 2,742,500 |
| 2013/09/03 | 1,016 | 1,182 | 1,016 | 1,170 | +166 | +16.5% | 4,161,000 |
| 2013/09/02 | 1,000 | 1,020 | 996 | 1,004 | -10 | -1% | 548,500 |
2801～
2850
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
