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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,700 |
| 2021/07/21 | 1,895 | 1,900 | 1,895 | 1,900 | +8 | +0.4% | 800 |
| 2021/07/20 | 1,886 | 1,900 | 1,886 | 1,892 | -8 | -0.4% | 1,200 |
| 2021/07/19 | 1,900 | 1,900 | 1,897 | 1,900 | ±0 | ±0% | 500 |
| 2021/07/16 | 1,900 | 1,900 | 1,870 | 1,900 | ±0 | ±0% | 2,000 |
| 2021/07/15 | 1,890 | 1,900 | 1,890 | 1,900 | +3 | +0.2% | 200 |
| 2021/07/14 | 1,895 | 1,899 | 1,874 | 1,897 | -1 | -0.1% | 900 |
| 2021/07/13 | 1,900 | 1,900 | 1,896 | 1,898 | -2 | -0.1% | 1,700 |
| 2021/07/12 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2021/07/09 | 1,892 | 1,900 | 1,852 | 1,900 | -10 | -0.5% | 10,400 |
| 2021/07/08 | 1,900 | 1,910 | 1,894 | 1,910 | -1 | -0.1% | 600 |
| 2021/07/07 | 1,912 | 1,912 | 1,900 | 1,911 | -1 | -0.1% | 1,100 |
| 2021/07/06 | 1,902 | 1,912 | 1,902 | 1,912 | ±0 | ±0% | 200 |
| 2021/07/05 | 1,909 | 1,912 | 1,897 | 1,912 | +3 | +0.2% | 1,300 |
| 2021/07/02 | 1,909 | 1,909 | 1,900 | 1,909 | +4 | +0.2% | 2,500 |
| 2021/07/01 | 1,905 | 1,905 | 1,905 | 1,905 | ±0 | ±0% | 200 |
| 2021/06/30 | 1,905 | 1,905 | 1,900 | 1,905 | -7 | -0.4% | 1,000 |
| 2021/06/29 | 1,912 | 1,912 | 1,912 | 1,912 | ±0 | ±0% | 100 |
| 2021/06/28 | 1,915 | 1,915 | 1,901 | 1,912 | -3 | -0.2% | 1,400 |
| 2021/06/25 | 1,912 | 1,915 | 1,901 | 1,915 | +3 | +0.2% | 1,100 |
| 2021/06/24 | 1,905 | 1,912 | 1,905 | 1,912 | ±0 | ±0% | 300 |
| 2021/06/23 | 1,892 | 1,912 | 1,892 | 1,912 | ±0 | ±0% | 600 |
| 2021/06/22 | 1,894 | 1,912 | 1,894 | 1,912 | +11 | +0.6% | 2,700 |
| 2021/06/21 | 1,885 | 1,915 | 1,885 | 1,901 | -14 | -0.7% | 500 |
| 2021/06/18 | 1,914 | 1,915 | 1,906 | 1,915 | +6 | +0.3% | 1,300 |
| 2021/06/17 | 1,910 | 1,910 | 1,900 | 1,909 | -1 | -0.1% | 3,000 |
| 2021/06/16 | 1,919 | 1,919 | 1,910 | 1,910 | -9 | -0.5% | 2,900 |
| 2021/06/15 | 1,910 | 1,919 | 1,910 | 1,919 | +9 | +0.5% | 400 |
| 2021/06/14 | 1,892 | 1,912 | 1,892 | 1,910 | -5 | -0.3% | 800 |
| 2021/06/11 | 1,888 | 1,918 | 1,888 | 1,915 | +5 | +0.3% | 2,500 |
| 2021/06/10 | 1,913 | 1,913 | 1,850 | 1,910 | -5 | -0.3% | 7,200 |
| 2021/06/09 | 1,913 | 1,915 | 1,913 | 1,915 | -5 | -0.3% | 200 |
| 2021/06/08 | 1,920 | 1,920 | 1,920 | 1,920 | - | - | 400 |
| 2021/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/04 | 1,917 | 1,917 | 1,915 | 1,917 | ±0 | ±0% | 1,200 |
| 2021/06/03 | 1,909 | 1,917 | 1,908 | 1,917 | ±0 | ±0% | 1,800 |
| 2021/06/02 | 1,903 | 1,921 | 1,900 | 1,917 | ±0 | ±0% | 4,900 |
| 2021/06/01 | 1,917 | 1,917 | 1,917 | 1,917 | - | - | 100 |
| 2021/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/28 | 1,902 | 1,912 | 1,902 | 1,912 | +10 | +0.5% | 1,300 |
| 2021/05/27 | 1,905 | 1,905 | 1,902 | 1,902 | -6 | -0.3% | 300 |
| 2021/05/26 | 1,901 | 1,914 | 1,901 | 1,908 | +7 | +0.4% | 2,300 |
| 2021/05/25 | 1,903 | 1,912 | 1,900 | 1,901 | -2 | -0.1% | 1,100 |
| 2021/05/24 | 1,904 | 1,916 | 1,903 | 1,903 | -2 | -0.1% | 800 |
| 2021/05/21 | 1,914 | 1,914 | 1,905 | 1,905 | -8 | -0.4% | 700 |
| 2021/05/20 | 1,908 | 1,913 | 1,904 | 1,913 | ±0 | ±0% | 800 |
| 2021/05/19 | 1,917 | 1,917 | 1,905 | 1,913 | -4 | -0.2% | 900 |
| 2021/05/18 | 1,917 | 1,917 | 1,905 | 1,917 | +17 | +0.9% | 400 |
| 2021/05/17 | 1,915 | 1,915 | 1,900 | 1,900 | -15 | -0.8% | 1,400 |
| 2021/05/14 | 1,900 | 1,920 | 1,890 | 1,915 | +15 | +0.8% | 19,400 |
1001～
1050
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 | 313,000円 | +1.2% | -32.7% | 2.24% | 34.77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 | 150,700円 | +4.1% | +0.5% | 1.99% | 10.79倍 | 1.15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 | 176,100円 | +6.4% | +8.4% | 1.99% | 33.71倍 | 3.29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 | 39,700円 | -1.9% | -24.6% | 3.78% | 6.83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
