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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/25 | 1,879 | 1,879 | 1,866 | 1,869 | -10 | -0.5% | 2,200 |
| 2022/01/24 | 1,872 | 1,879 | 1,870 | 1,879 | ±0 | ±0% | 2,300 |
| 2022/01/21 | 1,870 | 1,879 | 1,870 | 1,879 | -1 | -0.1% | 1,100 |
| 2022/01/20 | 1,872 | 1,880 | 1,872 | 1,880 | ±0 | ±0% | 1,500 |
| 2022/01/19 | 1,879 | 1,882 | 1,879 | 1,880 | ±0 | ±0% | 900 |
| 2022/01/18 | 1,889 | 1,889 | 1,880 | 1,880 | -9 | -0.5% | 200 |
| 2022/01/17 | 1,883 | 1,889 | 1,883 | 1,889 | +6 | +0.3% | 600 |
| 2022/01/14 | 1,883 | 1,883 | 1,883 | 1,883 | ±0 | ±0% | 400 |
| 2022/01/13 | 1,876 | 1,889 | 1,870 | 1,883 | +8 | +0.4% | 2,500 |
| 2022/01/12 | 1,884 | 1,889 | 1,875 | 1,875 | -11 | -0.6% | 1,200 |
| 2022/01/11 | 1,891 | 1,891 | 1,886 | 1,886 | -5 | -0.3% | 400 |
| 2022/01/07 | 1,891 | 1,891 | 1,891 | 1,891 | -4 | -0.2% | 2,200 |
| 2022/01/06 | 1,886 | 1,900 | 1,885 | 1,895 | +9 | +0.5% | 2,200 |
| 2022/01/05 | 1,889 | 1,900 | 1,883 | 1,886 | -13 | -0.7% | 1,100 |
| 2022/01/04 | 1,880 | 1,900 | 1,880 | 1,899 | +6 | +0.3% | 4,300 |
| 2021/12/30 | 1,886 | 1,899 | 1,885 | 1,893 | +8 | +0.4% | 1,800 |
| 2021/12/29 | 1,868 | 1,886 | 1,868 | 1,885 | +14 | +0.7% | 1,400 |
| 2021/12/28 | 1,885 | 1,885 | 1,865 | 1,871 | -15 | -0.8% | 700 |
| 2021/12/27 | 1,853 | 1,890 | 1,853 | 1,886 | +34 | +1.8% | 3,200 |
| 2021/12/24 | 1,861 | 1,879 | 1,815 | 1,852 | -22 | -1.2% | 19,300 |
| 2021/12/23 | 1,882 | 1,887 | 1,872 | 1,874 | -11 | -0.6% | 600 |
| 2021/12/22 | 1,857 | 1,890 | 1,857 | 1,885 | +31 | +1.7% | 4,500 |
| 2021/12/21 | 1,880 | 1,894 | 1,853 | 1,854 | -31 | -1.6% | 5,300 |
851～
900
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
