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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/20 | 1,490 | 1,548 | 1,484 | 1,498 | -52 | -3.4% | 2,198,500 |
| 2013/06/19 | 1,672 | 1,672 | 1,486 | 1,550 | -78 | -4.8% | 2,889,000 |
| 2013/06/18 | 1,632 | 1,692 | 1,612 | 1,628 | -16 | -1% | 2,003,500 |
| 2013/06/17 | 1,670 | 1,692 | 1,612 | 1,644 | -86 | -5% | 2,033,000 |
| 2013/06/14 | 1,832 | 1,848 | 1,730 | 1,730 | -42 | -2.4% | 2,294,000 |
| 2013/06/13 | 1,820 | 1,860 | 1,756 | 1,772 | -66 | -3.6% | 3,371,500 |
| 2013/06/12 | 1,740 | 1,898 | 1,730 | 1,838 | +28 | +1.5% | 6,897,000 |
| 2013/06/11 | 1,770 | 1,964 | 1,726 | 1,810 | +34 | +1.9% | 9,920,000 |
| 2013/06/10 | 1,716 | 1,776 | 1,660 | 1,776 | +300 | +20.3% | 5,006,000 |
| 2013/06/07 | 1,610 | 1,684 | 1,430 | 1,476 | -254 | -14.7% | 7,143,500 |
| 2013/06/06 | 1,924 | 1,988 | 1,600 | 1,730 | -272 | -13.6% | 5,188,000 |
| 2013/06/05 | 2,196 | 2,228 | 2,000 | 2,002 | -140 | -6.5% | 3,316,500 |
| 2013/06/04 | 2,200 | 2,336 | 2,062 | 2,142 | +142 | +7.1% | 6,897,500 |
| 2013/06/03 | 2,000 | 2,176 | 1,984 | 2,000 | -180 | -8.3% | 6,049,000 |
| 2013/05/31 | 2,460 | 2,490 | 2,090 | 2,180 | -78 | -3.5% | 10,841,000 |
| 2013/05/30 | 2,128 | 2,440 | 2,034 | 2,258 | +34 | +1.5% | 16,716,000 |
| 2013/05/29 | 2,134 | 2,224 | 2,102 | 2,224 | +300 | +15.6% | 10,551,000 |
| 2013/05/28 | 1,744 | 1,924 | 1,742 | 1,924 | +300 | +18.5% | 5,669,500 |
| 2013/05/27 | 1,696 | 1,754 | 1,590 | 1,624 | -132 | -7.5% | 3,347,000 |
| 2013/05/24 | 1,804 | 1,936 | 1,564 | 1,756 | +86 | +5.1% | 6,768,500 |
| 2013/05/23 | 1,930 | 2,080 | 1,660 | 1,670 | -290 | -14.8% | 5,288,500 |
| 2013/05/22 | 1,920 | 2,106 | 1,802 | 1,960 | -84 | -4.1% | 4,245,500 |
| 2013/05/21 | 2,320 | 2,360 | 2,044 | 2,044 | -252 | -11% | 3,067,000 |
| 2013/05/20 | 2,392 | 2,456 | 2,280 | 2,296 | -18 | -0.8% | 4,437,500 |
2951～
3000
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
