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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,817 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 1,500 |
| 2022/03/11 | 1,800 | 1,830 | 1,800 | 1,830 | +1 | +0.1% | 800 |
| 2022/03/10 | 1,820 | 1,829 | 1,810 | 1,829 | +9 | +0.5% | 700 |
| 2022/03/09 | 1,800 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,300 |
| 2022/03/08 | 1,800 | 1,800 | 1,786 | 1,800 | -8 | -0.4% | 2,200 |
| 2022/03/07 | 1,820 | 1,842 | 1,805 | 1,808 | -23 | -1.3% | 6,100 |
| 2022/03/04 | 1,848 | 1,848 | 1,820 | 1,831 | -17 | -0.9% | 5,900 |
| 2022/03/03 | 1,832 | 1,848 | 1,830 | 1,848 | -1 | -0.1% | 2,100 |
| 2022/03/02 | 1,849 | 1,851 | 1,822 | 1,849 | +7 | +0.4% | 6,600 |
| 2022/03/01 | 1,858 | 1,858 | 1,842 | 1,842 | -37 | -2% | 5,900 |
| 2022/02/28 | 1,850 | 1,880 | 1,849 | 1,879 | +29 | +1.6% | 3,700 |
| 2022/02/25 | 1,850 | 1,851 | 1,850 | 1,850 | ±0 | ±0% | 1,500 |
| 2022/02/24 | 1,850 | 1,852 | 1,849 | 1,850 | ±0 | ±0% | 5,000 |
| 2022/02/22 | 1,837 | 1,887 | 1,837 | 1,850 | -5 | -0.3% | 10,600 |
| 2022/02/21 | 1,851 | 1,889 | 1,830 | 1,855 | ±0 | ±0% | 7,700 |
| 2022/02/18 | 1,864 | 1,878 | 1,850 | 1,855 | - | - | 6,500 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,865 | 1,865 | 1,852 | 1,864 | -1 | -0.1% | 900 |
| 2022/02/15 | 1,855 | 1,865 | 1,855 | 1,865 | -3 | -0.2% | 300 |
| 2022/02/14 | 1,851 | 1,890 | 1,851 | 1,868 | -1 | -0.1% | 2,600 |
| 2022/02/10 | 1,875 | 1,875 | 1,869 | 1,869 | -11 | -0.6% | 400 |
| 2022/02/09 | 1,880 | 1,880 | 1,869 | 1,880 | ±0 | ±0% | 400 |
| 2022/02/08 | 1,875 | 1,880 | 1,866 | 1,880 | -1 | -0.1% | 1,200 |
| 2022/02/07 | 1,879 | 1,881 | 1,866 | 1,881 | +2 | +0.1% | 1,200 |
| 2022/02/04 | 1,868 | 1,879 | 1,868 | 1,879 | +13 | +0.7% | 1,200 |
| 2022/02/03 | 1,866 | 1,880 | 1,866 | 1,866 | -22 | -1.2% | 300 |
| 2022/02/02 | 1,864 | 1,888 | 1,864 | 1,888 | +17 | +0.9% | 600 |
| 2022/02/01 | 1,871 | 1,871 | 1,871 | 1,871 | ±0 | ±0% | 300 |
| 2022/01/31 | 1,863 | 1,887 | 1,863 | 1,871 | +10 | +0.5% | 1,600 |
| 2022/01/28 | 1,864 | 1,880 | 1,856 | 1,861 | - | - | 2,300 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,870 | 1,880 | 1,832 | 1,877 | +8 | +0.4% | 3,400 |
751～
800
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
