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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 1,901 | 1,911 | 1,900 | 1,900 | -12 | -0.6% | 400 |
| 2021/05/12 | 1,902 | 1,912 | 1,902 | 1,912 | +1 | +0.1% | 1,000 |
| 2021/05/11 | 1,900 | 1,911 | 1,900 | 1,911 | -1 | -0.1% | 200 |
| 2021/05/10 | 1,902 | 1,912 | 1,900 | 1,912 | +10 | +0.5% | 1,000 |
| 2021/05/07 | 1,902 | 1,907 | 1,902 | 1,902 | +2 | +0.1% | 600 |
| 2021/05/06 | 1,915 | 1,920 | 1,900 | 1,900 | -15 | -0.8% | 1,300 |
| 2021/04/30 | 1,908 | 1,915 | 1,908 | 1,915 | +7 | +0.4% | 200 |
| 2021/04/28 | 1,908 | 1,908 | 1,900 | 1,908 | -6 | -0.3% | 700 |
| 2021/04/27 | 1,905 | 1,914 | 1,900 | 1,914 | +19 | +1% | 600 |
| 2021/04/26 | 1,910 | 1,919 | 1,895 | 1,895 | -15 | -0.8% | 1,700 |
| 2021/04/23 | 1,915 | 1,915 | 1,900 | 1,910 | -5 | -0.3% | 1,200 |
| 2021/04/22 | 1,901 | 1,915 | 1,901 | 1,915 | +2 | +0.1% | 900 |
| 2021/04/21 | 1,900 | 1,915 | 1,900 | 1,913 | +13 | +0.7% | 2,300 |
| 2021/04/20 | 1,900 | 1,914 | 1,900 | 1,900 | -14 | -0.7% | 900 |
| 2021/04/19 | 1,900 | 1,914 | 1,900 | 1,914 | +4 | +0.2% | 900 |
| 2021/04/16 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 1,000 |
| 2021/04/15 | 1,902 | 1,910 | 1,902 | 1,910 | +8 | +0.4% | 1,500 |
| 2021/04/14 | 1,915 | 1,915 | 1,878 | 1,902 | -8 | -0.4% | 2,800 |
| 2021/04/13 | 1,915 | 1,915 | 1,900 | 1,910 | -1 | -0.1% | 800 |
| 2021/04/12 | 1,908 | 1,912 | 1,895 | 1,911 | +23 | +1.2% | 1,400 |
| 2021/04/09 | 1,908 | 1,911 | 1,888 | 1,888 | -22 | -1.2% | 2,900 |
| 2021/04/08 | 1,900 | 1,911 | 1,869 | 1,910 | -1 | -0.1% | 4,100 |
| 2021/04/07 | 1,900 | 1,911 | 1,886 | 1,911 | +1 | +0.1% | 2,000 |
| 2021/04/06 | 1,912 | 1,912 | 1,886 | 1,910 | -2 | -0.1% | 1,600 |
| 2021/04/05 | 1,895 | 1,912 | 1,886 | 1,912 | +17 | +0.9% | 1,000 |
| 2021/04/02 | 1,895 | 1,900 | 1,894 | 1,895 | -1 | -0.1% | 1,700 |
| 2021/04/01 | 1,898 | 1,898 | 1,878 | 1,896 | +6 | +0.3% | 1,600 |
| 2021/03/31 | 1,900 | 1,900 | 1,890 | 1,890 | ±0 | ±0% | 1,300 |
| 2021/03/30 | 1,866 | 1,900 | 1,866 | 1,890 | -20 | -1% | 2,800 |
| 2021/03/29 | 1,914 | 1,914 | 1,901 | 1,910 | -4 | -0.2% | 2,200 |
| 2021/03/26 | 1,910 | 1,915 | 1,908 | 1,914 | +4 | +0.2% | 3,000 |
| 2021/03/25 | 1,910 | 1,910 | 1,900 | 1,910 | ±0 | ±0% | 1,400 |
| 2021/03/24 | 1,890 | 1,910 | 1,890 | 1,910 | +20 | +1.1% | 2,700 |
| 2021/03/23 | 1,908 | 1,909 | 1,890 | 1,890 | -20 | -1% | 2,500 |
| 2021/03/22 | 1,890 | 1,910 | 1,883 | 1,910 | +20 | +1.1% | 4,700 |
| 2021/03/19 | 1,861 | 1,890 | 1,861 | 1,890 | +29 | +1.6% | 3,700 |
| 2021/03/18 | 1,870 | 1,876 | 1,851 | 1,861 | -9 | -0.5% | 3,700 |
| 2021/03/17 | 1,870 | 1,870 | 1,844 | 1,870 | ±0 | ±0% | 7,500 |
| 2021/03/16 | 1,872 | 1,875 | 1,864 | 1,870 | -2 | -0.1% | 4,400 |
| 2021/03/15 | 1,892 | 1,893 | 1,863 | 1,872 | -18 | -1% | 7,400 |
| 2021/03/12 | 1,891 | 1,901 | 1,888 | 1,890 | -1 | -0.1% | 4,600 |
| 2021/03/11 | 1,897 | 1,899 | 1,891 | 1,891 | -6 | -0.3% | 4,600 |
| 2021/03/10 | 1,905 | 1,906 | 1,897 | 1,897 | -8 | -0.4% | 2,100 |
| 2021/03/09 | 1,900 | 1,907 | 1,897 | 1,905 | +5 | +0.3% | 1,800 |
| 2021/03/08 | 1,897 | 1,902 | 1,893 | 1,900 | +1 | +0.1% | 3,700 |
| 2021/03/05 | 1,897 | 1,901 | 1,889 | 1,899 | +1 | +0.1% | 5,000 |
| 2021/03/04 | 1,893 | 1,902 | 1,891 | 1,898 | +5 | +0.3% | 1,800 |
| 2021/03/03 | 1,885 | 1,893 | 1,885 | 1,893 | +8 | +0.4% | 2,900 |
| 2021/03/02 | 1,886 | 1,886 | 1,884 | 1,885 | -3 | -0.2% | 5,400 |
| 2021/03/01 | 1,884 | 1,900 | 1,884 | 1,888 | -10 | -0.5% | 4,800 |
1051～
1100
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
