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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 996 | 1,044 | 991 | 1,014 | +19 | +1.9% | 1,202,000 |
| 2013/08/29 | 1,030 | 1,050 | 995 | 995 | -5 | -0.5% | 859,000 |
| 2013/08/28 | 1,044 | 1,058 | 993 | 1,000 | -82 | -7.6% | 1,282,500 |
| 2013/08/27 | 1,090 | 1,122 | 1,064 | 1,082 | -12 | -1.1% | 1,163,500 |
| 2013/08/26 | 1,126 | 1,136 | 1,084 | 1,094 | -36 | -3.2% | 684,500 |
| 2013/08/23 | 1,164 | 1,168 | 1,130 | 1,130 | -6 | -0.5% | 470,500 |
| 2013/08/22 | 1,176 | 1,182 | 1,136 | 1,136 | -50 | -4.2% | 602,000 |
| 2013/08/21 | 1,190 | 1,210 | 1,174 | 1,186 | -8 | -0.7% | 397,500 |
| 2013/08/20 | 1,226 | 1,240 | 1,176 | 1,194 | -38 | -3.1% | 615,000 |
| 2013/08/19 | 1,254 | 1,280 | 1,226 | 1,232 | -14 | -1.1% | 696,000 |
| 2013/08/16 | 1,140 | 1,288 | 1,140 | 1,246 | +76 | +6.5% | 2,291,000 |
| 2013/08/15 | 1,166 | 1,220 | 1,164 | 1,170 | -36 | -3% | 718,500 |
| 2013/08/14 | 1,236 | 1,296 | 1,184 | 1,206 | -30 | -2.4% | 1,514,000 |
| 2013/08/13 | 1,066 | 1,306 | 1,060 | 1,236 | +130 | +11.8% | 2,407,500 |
| 2013/08/12 | 1,200 | 1,206 | 1,102 | 1,106 | -116 | -9.5% | 936,500 |
| 2013/08/09 | 1,248 | 1,278 | 1,214 | 1,222 | -28 | -2.2% | 658,500 |
| 2013/08/08 | 1,258 | 1,276 | 1,240 | 1,250 | -30 | -2.3% | 595,000 |
| 2013/08/07 | 1,296 | 1,310 | 1,280 | 1,280 | -36 | -2.7% | 443,000 |
| 2013/08/06 | 1,316 | 1,340 | 1,312 | 1,316 | -18 | -1.3% | 551,500 |
| 2013/08/05 | 1,306 | 1,344 | 1,282 | 1,334 | +8 | +0.6% | 687,500 |
| 2013/08/02 | 1,300 | 1,334 | 1,296 | 1,326 | +54 | +4.2% | 601,500 |
| 2013/08/01 | 1,312 | 1,316 | 1,206 | 1,272 | -44 | -3.3% | 1,114,500 |
| 2013/07/31 | 1,354 | 1,358 | 1,316 | 1,316 | -42 | -3.1% | 594,500 |
| 2013/07/30 | 1,306 | 1,380 | 1,306 | 1,358 | +34 | +2.6% | 708,000 |
| 2013/07/29 | 1,384 | 1,394 | 1,320 | 1,324 | -100 | -7% | 1,265,000 |
| 2013/07/26 | 1,456 | 1,466 | 1,400 | 1,424 | -44 | -3% | 958,500 |
| 2013/07/25 | 1,500 | 1,512 | 1,452 | 1,468 | -14 | -0.9% | 987,000 |
| 2013/07/24 | 1,440 | 1,520 | 1,428 | 1,482 | +30 | +2.1% | 1,567,000 |
| 2013/07/23 | 1,466 | 1,484 | 1,452 | 1,452 | -36 | -2.4% | 903,500 |
| 2013/07/22 | 1,528 | 1,530 | 1,470 | 1,488 | -10 | -0.7% | 893,500 |
| 2013/07/19 | 1,560 | 1,566 | 1,460 | 1,498 | -54 | -3.5% | 2,113,000 |
| 2013/07/18 | 1,546 | 1,590 | 1,508 | 1,552 | +10 | +0.6% | 3,916,000 |
| 2013/07/17 | 1,470 | 1,596 | 1,450 | 1,542 | +108 | +7.5% | 7,779,500 |
| 2013/07/16 | 1,420 | 1,502 | 1,404 | 1,434 | -14 | -1% | 3,856,500 |
| 2013/07/12 | 1,330 | 1,486 | 1,324 | 1,448 | +114 | +8.5% | 3,462,000 |
| 2013/07/11 | 1,314 | 1,358 | 1,306 | 1,334 | -20 | -1.5% | 1,016,000 |
| 2013/07/10 | 1,400 | 1,402 | 1,350 | 1,354 | -58 | -4.1% | 1,486,000 |
| 2013/07/09 | 1,442 | 1,450 | 1,382 | 1,412 | -10 | -0.7% | 1,299,000 |
| 2013/07/08 | 1,480 | 1,500 | 1,410 | 1,422 | -14 | -1% | 3,192,500 |
| 2013/07/05 | 1,452 | 1,466 | 1,420 | 1,436 | +22 | +1.6% | 1,314,000 |
| 2013/07/04 | 1,420 | 1,440 | 1,384 | 1,414 | -36 | -2.5% | 1,761,000 |
| 2013/07/03 | 1,470 | 1,486 | 1,428 | 1,450 | +20 | +1.4% | 2,654,500 |
| 2013/07/02 | 1,500 | 1,522 | 1,422 | 1,430 | +12 | +0.8% | 4,389,500 |
| 2013/07/01 | 1,300 | 1,440 | 1,286 | 1,418 | +178 | +14.4% | 5,281,500 |
| 2013/06/28 | 1,194 | 1,260 | 1,192 | 1,240 | +68 | +5.8% | 3,174,500 |
| 2013/06/27 | 1,304 | 1,328 | 1,088 | 1,172 | -116 | -9% | 6,895,000 |
| 2013/06/26 | 1,572 | 1,594 | 1,280 | 1,288 | -292 | -18.5% | 7,451,000 |
| 2013/06/25 | 1,338 | 1,580 | 1,242 | 1,580 | +200 | +14.5% | 8,958,000 |
| 2013/06/24 | 1,468 | 1,530 | 1,374 | 1,380 | -60 | -4.2% | 2,617,500 |
| 2013/06/21 | 1,408 | 1,440 | 1,302 | 1,440 | -58 | -3.9% | 4,537,000 |
2851～
2900
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
