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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,972 | 1,988 | 1,961 | 1,961 | - | - | 5,100 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 2,000 | 2,000 | 1,970 | 1,999 | +15 | +0.8% | 4,500 |
| 2022/11/15 | 1,960 | 2,000 | 1,960 | 1,984 | +19 | +1% | 2,800 |
| 2022/11/14 | 1,935 | 1,970 | 1,935 | 1,965 | +30 | +1.6% | 3,600 |
| 2022/11/11 | 1,930 | 1,972 | 1,930 | 1,935 | +5 | +0.3% | 5,200 |
| 2022/11/10 | 1,925 | 1,931 | 1,925 | 1,930 | ±0 | ±0% | 1,100 |
| 2022/11/09 | 1,922 | 1,940 | 1,922 | 1,930 | +8 | +0.4% | 1,600 |
| 2022/11/08 | 1,920 | 1,930 | 1,920 | 1,922 | +7 | +0.4% | 10,100 |
| 2022/11/07 | 1,903 | 1,940 | 1,903 | 1,915 | +6 | +0.3% | 1,600 |
| 2022/11/04 | 1,916 | 1,916 | 1,908 | 1,909 | +1 | +0.1% | 4,300 |
| 2022/11/02 | 1,905 | 1,908 | 1,904 | 1,908 | ±0 | ±0% | 700 |
| 2022/11/01 | 1,917 | 1,935 | 1,908 | 1,908 | -6 | -0.3% | 1,500 |
| 2022/10/31 | 1,915 | 1,915 | 1,900 | 1,914 | -1 | -0.1% | 1,500 |
| 2022/10/28 | 1,915 | 1,915 | 1,915 | 1,915 | -5 | -0.3% | 200 |
| 2022/10/27 | 1,920 | 1,920 | 1,920 | 1,920 | -3 | -0.2% | 100 |
| 2022/10/26 | 1,913 | 1,951 | 1,913 | 1,923 | +15 | +0.8% | 3,600 |
| 2022/10/25 | 1,900 | 1,923 | 1,900 | 1,908 | +8 | +0.4% | 2,500 |
| 2022/10/24 | 1,903 | 1,905 | 1,900 | 1,900 | -3 | -0.2% | 1,400 |
| 2022/10/21 | 1,903 | 1,903 | 1,900 | 1,903 | ±0 | ±0% | 2,300 |
| 2022/10/20 | 1,901 | 1,905 | 1,900 | 1,903 | +2 | +0.1% | 1,200 |
| 2022/10/19 | 1,902 | 1,904 | 1,901 | 1,901 | -1 | -0.1% | 1,300 |
| 2022/10/18 | 1,894 | 1,902 | 1,894 | 1,902 | +15 | +0.8% | 200 |
| 2022/10/17 | 1,887 | 1,887 | 1,887 | 1,887 | -12 | -0.6% | 100 |
| 2022/10/14 | 1,901 | 1,901 | 1,888 | 1,899 | -2 | -0.1% | 800 |
| 2022/10/13 | 1,902 | 1,902 | 1,890 | 1,901 | -9 | -0.5% | 2,300 |
| 2022/10/12 | 1,907 | 1,910 | 1,907 | 1,910 | +3 | +0.2% | 800 |
| 2022/10/11 | 1,908 | 1,908 | 1,905 | 1,907 | -1 | -0.1% | 1,700 |
| 2022/10/07 | 1,905 | 1,914 | 1,902 | 1,908 | +3 | +0.2% | 1,700 |
| 2022/10/06 | 1,899 | 1,905 | 1,899 | 1,905 | +6 | +0.3% | 700 |
| 2022/10/05 | 1,899 | 1,899 | 1,899 | 1,899 | -1 | -0.1% | 100 |
| 2022/10/04 | 1,892 | 1,900 | 1,892 | 1,900 | +10 | +0.5% | 600 |
| 2022/10/03 | 1,890 | 1,890 | 1,890 | 1,890 | -23 | -1.2% | 100 |
| 2022/09/30 | 1,904 | 1,913 | 1,886 | 1,913 | +25 | +1.3% | 800 |
| 2022/09/29 | 1,885 | 1,919 | 1,885 | 1,888 | -2 | -0.1% | 700 |
| 2022/09/28 | 1,885 | 1,891 | 1,885 | 1,890 | +5 | +0.3% | 700 |
| 2022/09/27 | 1,885 | 1,885 | 1,885 | 1,885 | -8 | -0.4% | 100 |
| 2022/09/26 | 1,891 | 1,895 | 1,890 | 1,893 | +2 | +0.1% | 2,500 |
| 2022/09/22 | 1,905 | 1,905 | 1,891 | 1,891 | -14 | -0.7% | 1,800 |
| 2022/09/21 | 1,902 | 1,905 | 1,902 | 1,905 | +4 | +0.2% | 800 |
| 2022/09/20 | 1,905 | 1,905 | 1,901 | 1,901 | -4 | -0.2% | 1,400 |
| 2022/09/16 | 1,901 | 1,929 | 1,901 | 1,905 | +6 | +0.3% | 800 |
| 2022/09/15 | 1,895 | 1,899 | 1,895 | 1,899 | +9 | +0.5% | 600 |
| 2022/09/14 | 1,880 | 1,895 | 1,880 | 1,890 | -5 | -0.3% | 700 |
| 2022/09/13 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 100 |
| 2022/09/12 | 1,890 | 1,901 | 1,890 | 1,895 | +9 | +0.5% | 1,500 |
| 2022/09/09 | 1,878 | 1,886 | 1,878 | 1,886 | ±0 | ±0% | 300 |
| 2022/09/08 | 1,880 | 1,887 | 1,880 | 1,886 | -2 | -0.1% | 1,500 |
| 2022/09/07 | 1,895 | 1,900 | 1,888 | 1,888 | +1 | +0.1% | 1,400 |
| 2022/09/06 | 1,893 | 1,893 | 1,887 | 1,887 | -6 | -0.3% | 300 |
601～
650
件表示中 / 3692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 | 214,300円 | +0.7% | +23.4% | 1.87% | 26.12倍 | 0.67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 | 232,900円 | +1.6% | -7.9% | 1.72% | 16.27倍 | 0.45倍 |
|
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 |
| 中村屋 | 324,000円 | -1.5% | +27.5% | 2.16% | 21.27倍 | 0.75倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| イフジ産業 | 218,200円 | +3.3% | +72.2% | 3.02% | 8.17倍 | 1.68倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 日食品 | 283,000円 | +3.7% | -6.0% | 5.12% | 9.94倍 | 0.49倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
