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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,874 | 1,878 | 1,845 | 1,846 | -29 | -1.5% | 4,400 |
| 2022/08/01 | 1,922 | 1,922 | 1,870 | 1,875 | -47 | -2.4% | 4,400 |
| 2022/07/29 | 1,945 | 1,950 | 1,890 | 1,922 | -23 | -1.2% | 7,700 |
| 2022/07/28 | 1,923 | 1,973 | 1,923 | 1,945 | +23 | +1.2% | 4,200 |
| 2022/07/27 | 1,900 | 1,952 | 1,900 | 1,922 | +22 | +1.2% | 5,000 |
| 2022/07/26 | 1,901 | 1,921 | 1,895 | 1,900 | -1 | -0.1% | 2,900 |
| 2022/07/25 | 1,901 | 1,901 | 1,901 | 1,901 | ±0 | ±0% | 600 |
| 2022/07/22 | 1,923 | 1,923 | 1,901 | 1,901 | -23 | -1.2% | 900 |
| 2022/07/21 | 1,985 | 1,985 | 1,922 | 1,924 | +19 | +1% | 4,500 |
| 2022/07/20 | 1,873 | 1,950 | 1,873 | 1,905 | +33 | +1.8% | 7,800 |
| 2022/07/19 | 1,875 | 1,883 | 1,872 | 1,872 | -3 | -0.2% | 900 |
| 2022/07/15 | 1,881 | 1,882 | 1,860 | 1,875 | -6 | -0.3% | 3,300 |
| 2022/07/14 | 1,858 | 1,893 | 1,858 | 1,881 | +23 | +1.2% | 2,700 |
| 2022/07/13 | 1,845 | 1,890 | 1,845 | 1,858 | +13 | +0.7% | 3,300 |
| 2022/07/12 | 1,838 | 1,845 | 1,838 | 1,845 | ±0 | ±0% | 300 |
| 2022/07/11 | 1,835 | 1,845 | 1,835 | 1,845 | +10 | +0.5% | 1,600 |
| 2022/07/08 | 1,833 | 1,835 | 1,826 | 1,835 | +2 | +0.1% | 1,100 |
| 2022/07/07 | 1,835 | 1,839 | 1,833 | 1,833 | +8 | +0.4% | 500 |
| 2022/07/06 | 1,825 | 1,830 | 1,825 | 1,825 | -2 | -0.1% | 1,600 |
| 2022/07/05 | 1,844 | 1,844 | 1,827 | 1,827 | -28 | -1.5% | 500 |
| 2022/07/04 | 1,807 | 1,863 | 1,807 | 1,855 | +54 | +3% | 4,500 |
| 2022/07/01 | 1,801 | 1,801 | 1,798 | 1,801 | +1 | +0.1% | 600 |
| 2022/06/30 | 1,805 | 1,806 | 1,800 | 1,800 | -5 | -0.3% | 600 |
| 2022/06/29 | 1,805 | 1,805 | 1,801 | 1,805 | -1 | -0.1% | 900 |
| 2022/06/28 | 1,807 | 1,808 | 1,791 | 1,806 | -1 | -0.1% | 2,100 |
| 2022/06/27 | 1,805 | 1,810 | 1,805 | 1,807 | +2 | +0.1% | 2,000 |
| 2022/06/24 | 1,821 | 1,821 | 1,795 | 1,805 | -25 | -1.4% | 6,100 |
| 2022/06/23 | 1,830 | 1,835 | 1,801 | 1,830 | -8 | -0.4% | 2,900 |
| 2022/06/22 | 1,845 | 1,845 | 1,838 | 1,838 | -7 | -0.4% | 500 |
| 2022/06/21 | 1,841 | 1,853 | 1,838 | 1,845 | -15 | -0.8% | 600 |
| 2022/06/20 | 1,839 | 1,884 | 1,839 | 1,860 | +28 | +1.5% | 4,900 |
| 2022/06/17 | 1,855 | 1,855 | 1,830 | 1,832 | -28 | -1.5% | 1,100 |
| 2022/06/16 | 1,850 | 1,860 | 1,850 | 1,860 | +20 | +1.1% | 2,300 |
| 2022/06/15 | 1,838 | 1,840 | 1,838 | 1,840 | -10 | -0.5% | 200 |
| 2022/06/14 | 1,846 | 1,850 | 1,840 | 1,850 | -17 | -0.9% | 1,400 |
| 2022/06/13 | 1,857 | 1,867 | 1,851 | 1,867 | +10 | +0.5% | 600 |
| 2022/06/10 | 1,862 | 1,870 | 1,856 | 1,857 | - | - | 900 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,860 | 1,865 | 1,860 | 1,860 | +17 | +0.9% | 1,200 |
| 2022/06/07 | 1,861 | 1,869 | 1,843 | 1,843 | -26 | -1.4% | 2,300 |
| 2022/06/06 | 1,860 | 1,869 | 1,858 | 1,869 | +17 | +0.9% | 900 |
| 2022/06/03 | 1,860 | 1,864 | 1,834 | 1,852 | -8 | -0.4% | 1,200 |
| 2022/06/02 | 1,826 | 1,861 | 1,808 | 1,860 | +57 | +3.2% | 8,400 |
| 2022/06/01 | 1,808 | 1,830 | 1,803 | 1,803 | ±0 | ±0% | 6,000 |
| 2022/05/31 | 1,812 | 1,812 | 1,803 | 1,803 | -10 | -0.6% | 2,100 |
| 2022/05/30 | 1,827 | 1,827 | 1,808 | 1,813 | -7 | -0.4% | 1,000 |
| 2022/05/27 | 1,820 | 1,820 | 1,810 | 1,820 | +1 | +0.1% | 1,200 |
| 2022/05/26 | 1,821 | 1,826 | 1,817 | 1,819 | ±0 | ±0% | 1,700 |
| 2022/05/25 | 1,817 | 1,819 | 1,817 | 1,819 | ±0 | ±0% | 600 |
| 2022/05/24 | 1,824 | 1,828 | 1,808 | 1,819 | -10 | -0.5% | 1,400 |
751～
800
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
