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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/05/23 | 1,818 | 1,829 | 1,808 | 1,829 | +11 | +0.6% | 1,200 |
| 2022/05/20 | 1,809 | 1,824 | 1,803 | 1,818 | -10 | -0.5% | 1,600 |
| 2022/05/19 | 1,805 | 1,828 | 1,799 | 1,828 | -6 | -0.3% | 700 |
| 2022/05/18 | 1,834 | 1,834 | 1,820 | 1,834 | +15 | +0.8% | 900 |
| 2022/05/17 | 1,826 | 1,870 | 1,819 | 1,819 | +26 | +1.5% | 11,200 |
| 2022/05/16 | 1,793 | 1,793 | 1,793 | 1,793 | -2 | -0.1% | 100 |
| 2022/05/13 | 1,818 | 1,818 | 1,780 | 1,795 | -5 | -0.3% | 2,300 |
| 2022/05/12 | 1,800 | 1,800 | 1,783 | 1,800 | +14 | +0.8% | 800 |
| 2022/05/11 | 1,802 | 1,802 | 1,786 | 1,786 | -14 | -0.8% | 1,100 |
| 2022/05/10 | 1,800 | 1,800 | 1,800 | 1,800 | +5 | +0.3% | 1,300 |
| 2022/05/09 | 1,791 | 1,795 | 1,791 | 1,795 | ±0 | ±0% | 1,000 |
| 2022/05/06 | 1,797 | 1,797 | 1,790 | 1,795 | -5 | -0.3% | 600 |
| 2022/05/02 | 1,760 | 1,800 | 1,760 | 1,800 | -12 | -0.7% | 4,200 |
| 2022/04/28 | 1,760 | 1,819 | 1,760 | 1,812 | +12 | +0.7% | 4,900 |
| 2022/04/27 | 1,797 | 1,800 | 1,797 | 1,800 | +3 | +0.2% | 400 |
| 2022/04/26 | 1,794 | 1,797 | 1,794 | 1,797 | +3 | +0.2% | 1,600 |
| 2022/04/25 | 1,800 | 1,800 | 1,780 | 1,794 | - | - | 800 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,803 | 1,805 | 1,723 | 1,805 | +5 | +0.3% | 2,900 |
| 2022/04/20 | 1,800 | 1,802 | 1,795 | 1,800 | -1 | -0.1% | 600 |
| 2022/04/19 | 1,801 | 1,801 | 1,801 | 1,801 | +11 | +0.6% | 300 |
| 2022/04/18 | 1,823 | 1,826 | 1,790 | 1,790 | - | - | 500 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,823 | 1,823 | 1,800 | 1,800 | - | - | 700 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,801 | 1,825 | 1,796 | 1,825 | - | - | 1,700 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,803 | 1,803 | 1,802 | 1,802 | +3 | +0.2% | 200 |
| 2022/04/06 | 1,799 | 1,799 | 1,799 | 1,799 | -11 | -0.6% | 100 |
| 2022/04/05 | 1,806 | 1,810 | 1,806 | 1,810 | +17 | +0.9% | 600 |
| 2022/04/04 | 1,793 | 1,793 | 1,793 | 1,793 | -36 | -2% | 100 |
| 2022/04/01 | 1,811 | 1,829 | 1,811 | 1,829 | +23 | +1.3% | 500 |
| 2022/03/31 | 1,842 | 1,842 | 1,790 | 1,806 | +25 | +1.4% | 3,300 |
| 2022/03/30 | 1,818 | 1,843 | 1,781 | 1,781 | -68 | -3.7% | 500 |
| 2022/03/29 | 1,865 | 1,865 | 1,831 | 1,849 | +23 | +1.3% | 500 |
| 2022/03/28 | 1,820 | 1,851 | 1,820 | 1,826 | +6 | +0.3% | 2,600 |
| 2022/03/25 | 1,829 | 1,829 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2022/03/24 | 1,821 | 1,822 | 1,812 | 1,820 | +1 | +0.1% | 700 |
| 2022/03/23 | 1,790 | 1,819 | 1,790 | 1,819 | +30 | +1.7% | 1,300 |
| 2022/03/22 | 1,791 | 1,810 | 1,785 | 1,789 | -3 | -0.2% | 7,500 |
| 2022/03/18 | 1,796 | 1,810 | 1,791 | 1,792 | -4 | -0.2% | 5,800 |
| 2022/03/17 | 1,820 | 1,820 | 1,796 | 1,796 | -20 | -1.1% | 3,000 |
| 2022/03/16 | 1,805 | 1,821 | 1,800 | 1,816 | - | - | 3,300 |
751～
800
件表示中 / 3725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 | 201,200円 | +8.6% | -30.0% | 1.99% | 39.94倍 | 0.62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 |
| 佐藤食 | - | +0.6% | -14.5% | - | - | - |
|
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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66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 |
| ミヨシ | 163,800円 | -1.3% | -29.2% | 6.11% | 1.73倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| イフジ産業 | 192,600円 | +8.7% | -12.1% | 3.48% | 8.58倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
