ユタカフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,882 | 1,888 | 1,882 | 1,888 | +8 | +0.4% | 1,400 |
| 2024/04/25 | 1,876 | 1,880 | 1,876 | 1,880 | +4 | +0.2% | 200 |
| 2024/04/24 | 1,885 | 1,885 | 1,876 | 1,876 | -10 | -0.5% | 700 |
| 2024/04/23 | 1,886 | 1,886 | 1,886 | 1,886 | ±0 | ±0% | 100 |
| 2024/04/22 | 1,886 | 1,886 | 1,886 | 1,886 | +18 | +1% | 500 |
| 2024/04/19 | 1,876 | 1,876 | 1,868 | 1,868 | -15 | -0.8% | 600 |
| 2024/04/18 | 1,877 | 1,883 | 1,875 | 1,883 | +3 | +0.2% | 600 |
| 2024/04/17 | 1,885 | 1,885 | 1,880 | 1,880 | - | - | 200 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 100 |
| 2024/04/12 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 200 |
| 2024/04/11 | 1,910 | 1,910 | 1,885 | 1,885 | -9 | -0.5% | 600 |
| 2024/04/10 | 1,894 | 1,898 | 1,894 | 1,894 | -3 | -0.2% | 500 |
| 2024/04/09 | 1,883 | 1,897 | 1,883 | 1,897 | +22 | +1.2% | 2,400 |
| 2024/04/08 | 1,874 | 1,875 | 1,874 | 1,875 | -3 | -0.2% | 300 |
| 2024/04/05 | 1,860 | 1,878 | 1,855 | 1,878 | +4 | +0.2% | 500 |
| 2024/04/04 | 1,883 | 1,883 | 1,874 | 1,874 | -29 | -1.5% | 500 |
| 2024/04/03 | 1,887 | 1,903 | 1,863 | 1,903 | - | - | 400 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,907 | 1,907 | 1,875 | 1,895 | +21 | +1.1% | 700 |
| 2024/03/29 | 1,847 | 1,905 | 1,831 | 1,874 | -13 | -0.7% | 4,900 |
| 2024/03/28 | 1,847 | 1,904 | 1,830 | 1,887 | -20 | -1% | 2,000 |
| 2024/03/27 | 1,913 | 1,932 | 1,907 | 1,907 | -12 | -0.6% | 2,400 |
| 2024/03/26 | 1,911 | 1,934 | 1,911 | 1,919 | +8 | +0.4% | 1,600 |
| 2024/03/25 | 1,930 | 1,933 | 1,911 | 1,911 | -18 | -0.9% | 2,200 |
| 2024/03/22 | 1,900 | 1,932 | 1,900 | 1,929 | +29 | +1.5% | 1,400 |
| 2024/03/21 | 1,882 | 1,905 | 1,871 | 1,900 | +18 | +1% | 3,200 |
| 2024/03/19 | 1,885 | 1,885 | 1,880 | 1,882 | -3 | -0.2% | 600 |
| 2024/03/18 | 1,859 | 1,885 | 1,859 | 1,885 | +26 | +1.4% | 700 |
| 2024/03/15 | 1,862 | 1,885 | 1,859 | 1,859 | -6 | -0.3% | 1,300 |
| 2024/03/14 | 1,872 | 1,899 | 1,865 | 1,865 | -7 | -0.4% | 700 |
| 2024/03/13 | 1,884 | 1,898 | 1,871 | 1,872 | -12 | -0.6% | 800 |
| 2024/03/12 | 1,884 | 1,884 | 1,884 | 1,884 | -1 | -0.1% | 500 |
| 2024/03/11 | 1,885 | 1,886 | 1,885 | 1,885 | -1 | -0.1% | 1,200 |
| 2024/03/08 | 1,884 | 1,914 | 1,884 | 1,886 | -4 | -0.2% | 1,000 |
| 2024/03/07 | 1,904 | 1,907 | 1,890 | 1,890 | -14 | -0.7% | 2,100 |
| 2024/03/06 | 1,900 | 1,915 | 1,896 | 1,904 | -11 | -0.6% | 1,200 |
| 2024/03/05 | 1,904 | 1,915 | 1,896 | 1,915 | +2 | +0.1% | 1,200 |
| 2024/03/04 | 1,932 | 1,932 | 1,900 | 1,913 | -15 | -0.8% | 1,700 |
| 2024/03/01 | 1,896 | 1,930 | 1,895 | 1,928 | +30 | +1.6% | 1,300 |
| 2024/02/29 | 1,900 | 1,900 | 1,898 | 1,898 | -5 | -0.3% | 1,000 |
| 2024/02/28 | 1,901 | 1,905 | 1,901 | 1,903 | +2 | +0.1% | 800 |
| 2024/02/27 | 1,898 | 1,902 | 1,898 | 1,901 | +4 | +0.2% | 1,100 |
| 2024/02/26 | 1,896 | 1,931 | 1,896 | 1,897 | +1 | +0.1% | 4,700 |
| 2024/02/22 | 1,882 | 1,898 | 1,882 | 1,896 | +14 | +0.7% | 1,900 |
| 2024/02/21 | 1,901 | 1,903 | 1,880 | 1,882 | -15 | -0.8% | 1,100 |
| 2024/02/20 | 1,896 | 1,923 | 1,883 | 1,897 | +1 | +0.1% | 1,500 |
| 2024/02/19 | 1,900 | 1,909 | 1,895 | 1,896 | -19 | -1% | 800 |
| 2024/02/16 | 1,883 | 1,923 | 1,883 | 1,915 | +27 | +1.4% | 1,000 |
| 2024/02/15 | 1,902 | 1,902 | 1,888 | 1,888 | -22 | -1.2% | 1,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ユタカフーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ユタカフーズ | 188,800円 | -6.1% | -26.7% | 2.12% | 25.23倍 | 0.60倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| 佐藤食 | - | +2.9% | -1.3% | - | - | - |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 鳥越粉 | 69,000円 | +6.1% | +20.8% | 2.90% | 14.21倍 | 0.47倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 焼津水 | 143,000円 | -1.4% | -65.5% | 0.70% | 217.00倍 | 0.86倍 |
|
魚介エキスの業務用調味料の大手。物言う株主の保有株比率２割超。いなば食品系がＴＯＢ実施 |
| ピックルスＨＤ | 117,400円 | +1.1% | +0.5% | 2.04% | 12.17倍 | 0.82倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
