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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,700 | 1,704 | 1,700 | 1,700 | +15 | +0.9% | 1,500 |
| 2020/02/18 | 1,700 | 1,703 | 1,685 | 1,685 | ±0 | ±0% | 4,000 |
| 2020/02/17 | 1,700 | 1,700 | 1,685 | 1,685 | -15 | -0.9% | 2,300 |
| 2020/02/14 | 1,700 | 1,700 | 1,698 | 1,700 | -5 | -0.3% | 700 |
| 2020/02/13 | 1,700 | 1,706 | 1,699 | 1,705 | +7 | +0.4% | 3,400 |
| 2020/02/12 | 1,703 | 1,703 | 1,692 | 1,698 | -7 | -0.4% | 4,500 |
| 2020/02/10 | 1,701 | 1,712 | 1,697 | 1,705 | -25 | -1.4% | 5,300 |
| 2020/02/07 | 1,718 | 1,730 | 1,710 | 1,730 | +12 | +0.7% | 4,800 |
| 2020/02/06 | 1,695 | 1,726 | 1,695 | 1,718 | +18 | +1.1% | 3,400 |
| 2020/02/05 | 1,695 | 1,701 | 1,690 | 1,700 | ±0 | ±0% | 1,800 |
| 2020/02/04 | 1,695 | 1,700 | 1,695 | 1,700 | - | - | 1,100 |
| 2020/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/31 | 1,683 | 1,705 | 1,682 | 1,698 | -2 | -0.1% | 1,300 |
| 2020/01/30 | 1,702 | 1,702 | 1,693 | 1,700 | -20 | -1.2% | 3,000 |
| 2020/01/29 | 1,700 | 1,720 | 1,700 | 1,720 | +20 | +1.2% | 1,700 |
| 2020/01/28 | 1,709 | 1,709 | 1,696 | 1,700 | -9 | -0.5% | 400 |
| 2020/01/27 | 1,715 | 1,715 | 1,699 | 1,709 | -6 | -0.3% | 2,900 |
| 2020/01/24 | 1,711 | 1,715 | 1,711 | 1,715 | +4 | +0.2% | 900 |
| 2020/01/23 | 1,711 | 1,711 | 1,709 | 1,711 | ±0 | ±0% | 400 |
| 2020/01/22 | 1,710 | 1,711 | 1,710 | 1,711 | -3 | -0.2% | 900 |
| 2020/01/21 | 1,710 | 1,715 | 1,710 | 1,714 | +4 | +0.2% | 1,600 |
| 2020/01/20 | 1,715 | 1,718 | 1,705 | 1,710 | -5 | -0.3% | 2,800 |
| 2020/01/17 | 1,710 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 600 |
| 2020/01/16 | 1,710 | 1,710 | 1,708 | 1,710 | -4 | -0.2% | 1,200 |
| 2020/01/15 | 1,705 | 1,715 | 1,702 | 1,714 | +9 | +0.5% | 1,000 |
| 2020/01/14 | 1,706 | 1,715 | 1,705 | 1,705 | -1 | -0.1% | 800 |
| 2020/01/10 | 1,704 | 1,706 | 1,704 | 1,706 | -14 | -0.8% | 300 |
| 2020/01/09 | 1,702 | 1,720 | 1,700 | 1,720 | - | - | 4,000 |
| 2020/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/07 | 1,700 | 1,702 | 1,698 | 1,702 | +3 | +0.2% | 1,400 |
| 2020/01/06 | 1,704 | 1,715 | 1,696 | 1,699 | -5 | -0.3% | 3,300 |
| 2019/12/30 | 1,679 | 1,705 | 1,679 | 1,704 | +25 | +1.5% | 3,600 |
| 2019/12/27 | 1,664 | 1,679 | 1,664 | 1,679 | +24 | +1.5% | 400 |
| 2019/12/26 | 1,685 | 1,686 | 1,651 | 1,655 | -26 | -1.5% | 4,700 |
| 2019/12/25 | 1,697 | 1,697 | 1,680 | 1,681 | -16 | -0.9% | 800 |
| 2019/12/24 | 1,685 | 1,697 | 1,685 | 1,697 | +12 | +0.7% | 900 |
| 2019/12/23 | 1,697 | 1,698 | 1,685 | 1,685 | -13 | -0.8% | 800 |
| 2019/12/20 | 1,687 | 1,698 | 1,686 | 1,698 | -6 | -0.4% | 300 |
| 2019/12/19 | 1,704 | 1,704 | 1,704 | 1,704 | +16 | +0.9% | 100 |
| 2019/12/18 | 1,699 | 1,699 | 1,688 | 1,688 | -6 | -0.4% | 600 |
| 2019/12/17 | 1,693 | 1,694 | 1,688 | 1,694 | +1 | +0.1% | 2,700 |
| 2019/12/16 | 1,700 | 1,705 | 1,693 | 1,693 | -7 | -0.4% | 300 |
| 2019/12/13 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 400 |
| 2019/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/11 | 1,695 | 1,705 | 1,695 | 1,705 | +10 | +0.6% | 300 |
| 2019/12/10 | 1,700 | 1,700 | 1,695 | 1,695 | -5 | -0.3% | 3,000 |
| 2019/12/09 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2019/12/06 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 2019/12/05 | 1,700 | 1,700 | 1,694 | 1,700 | +35 | +2.1% | 2,800 |
| 2019/12/04 | 1,665 | 1,665 | 1,665 | 1,665 | +10 | +0.6% | 100 |
1351～
1400
件表示中 / 3770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 | 203,300円 | +8.6% | -30.0% | 1.97% | 40.35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 |
| シノブフース | 151,100円 | +4.1% | +0.5% | 1.99% | 10.82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 |
| 中村屋 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60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 |
| サンクゼール | 175,500円 | +6.4% | +8.4% | 1.99% | 33.59倍 | 3.28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 | 39,800円 | -1.9% | -24.6% | 3.77% | 6.85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
