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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 2,000 | 2,004 | 2,000 | 2,004 | +4 | +0.2% | 300 |
| 2022/12/27 | 2,025 | 2,025 | 1,988 | 2,000 | -30 | -1.5% | 2,500 |
| 2022/12/26 | 1,995 | 2,043 | 1,995 | 2,030 | +35 | +1.8% | 2,400 |
| 2022/12/23 | 1,990 | 1,995 | 1,990 | 1,995 | +20 | +1% | 200 |
| 2022/12/22 | 1,989 | 1,989 | 1,975 | 1,975 | +3 | +0.2% | 1,900 |
| 2022/12/21 | 1,971 | 1,985 | 1,969 | 1,972 | -49 | -2.4% | 8,400 |
| 2022/12/20 | 2,030 | 2,032 | 2,016 | 2,021 | -15 | -0.7% | 1,000 |
| 2022/12/19 | 2,036 | 2,036 | 2,036 | 2,036 | -6 | -0.3% | 100 |
| 2022/12/16 | 2,044 | 2,044 | 2,042 | 2,042 | - | - | 400 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 2,029 | 2,032 | 2,029 | 2,032 | ±0 | ±0% | 300 |
| 2022/12/13 | 2,040 | 2,040 | 2,032 | 2,032 | -8 | -0.4% | 2,100 |
| 2022/12/12 | 2,036 | 2,043 | 2,035 | 2,040 | +4 | +0.2% | 800 |
| 2022/12/09 | 2,009 | 2,049 | 2,009 | 2,036 | +36 | +1.8% | 3,500 |
| 2022/12/08 | 1,992 | 2,007 | 1,991 | 2,000 | -7 | -0.3% | 700 |
| 2022/12/07 | 2,015 | 2,015 | 1,987 | 2,007 | -9 | -0.4% | 1,800 |
| 2022/12/06 | 2,024 | 2,024 | 2,016 | 2,016 | -8 | -0.4% | 3,300 |
| 2022/12/05 | 1,988 | 2,024 | 1,988 | 2,024 | +31 | +1.6% | 300 |
| 2022/12/02 | 2,001 | 2,001 | 1,992 | 1,993 | -2 | -0.1% | 700 |
| 2022/12/01 | 1,994 | 1,995 | 1,994 | 1,995 | -2 | -0.1% | 200 |
| 2022/11/30 | 2,003 | 2,005 | 1,997 | 1,997 | -18 | -0.9% | 2,600 |
| 2022/11/29 | 2,015 | 2,015 | 2,015 | 2,015 | ±0 | ±0% | 100 |
| 2022/11/28 | 1,997 | 2,034 | 1,997 | 2,015 | +18 | +0.9% | 5,600 |
| 2022/11/25 | 2,005 | 2,005 | 1,990 | 1,997 | -8 | -0.4% | 1,400 |
| 2022/11/24 | 1,988 | 2,012 | 1,988 | 2,005 | +17 | +0.9% | 3,500 |
| 2022/11/22 | 1,996 | 1,996 | 1,983 | 1,988 | -8 | -0.4% | 1,100 |
| 2022/11/21 | 1,998 | 1,998 | 1,996 | 1,996 | +35 | +1.8% | 400 |
| 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 |
651～
700
件表示中 / 3769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 | 204,700円 | +8.6% | -30.0% | 1.95% | 40.63倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| 中村屋 | 312,000円 | +1.2% | -32.7% | 2.24% | 34.66倍 | 0.67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 |
| シノブフース | 149,000円 | +4.1% | +0.5% | 2.01% | 10.67倍 | 1.14倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| サンクゼール | 175,000円 | +6.4% | +8.4% | 2.00% | 33.50倍 | 3.27倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 塩水糖 | 40,000円 | -1.9% | -24.6% | 3.75% | 6.88倍 | 0.66倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
