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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,663 | 1,663 | 1,655 | 1,655 | -6 | -0.4% | 700 |
| 2019/12/02 | 1,667 | 1,667 | 1,661 | 1,661 | - | - | 1,400 |
| 2019/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/28 | 1,661 | 1,667 | 1,661 | 1,667 | +2 | +0.1% | 600 |
| 2019/11/27 | 1,665 | 1,665 | 1,665 | 1,665 | +3 | +0.2% | 500 |
| 2019/11/26 | 1,662 | 1,662 | 1,655 | 1,662 | ±0 | ±0% | 1,200 |
| 2019/11/25 | 1,659 | 1,699 | 1,659 | 1,662 | +3 | +0.2% | 1,600 |
| 2019/11/22 | 1,655 | 1,659 | 1,655 | 1,659 | +9 | +0.5% | 300 |
| 2019/11/21 | 1,655 | 1,655 | 1,645 | 1,650 | -2 | -0.1% | 400 |
| 2019/11/20 | 1,652 | 1,652 | 1,652 | 1,652 | -17 | -1% | 500 |
| 2019/11/19 | 1,665 | 1,670 | 1,665 | 1,669 | +11 | +0.7% | 1,200 |
| 2019/11/18 | 1,660 | 1,660 | 1,625 | 1,658 | -2 | -0.1% | 1,700 |
| 2019/11/15 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2019/11/14 | 1,646 | 1,660 | 1,646 | 1,660 | - | - | 400 |
| 2019/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/12 | 1,651 | 1,664 | 1,650 | 1,664 | -5 | -0.3% | 1,100 |
| 2019/11/11 | 1,653 | 1,669 | 1,653 | 1,669 | +16 | +1% | 600 |
| 2019/11/08 | 1,658 | 1,658 | 1,653 | 1,653 | -9 | -0.5% | 1,000 |
| 2019/11/07 | 1,658 | 1,662 | 1,657 | 1,662 | +4 | +0.2% | 1,600 |
| 2019/11/06 | 1,660 | 1,670 | 1,658 | 1,658 | -52 | -3% | 4,600 |
| 2019/11/05 | 1,710 | 1,710 | 1,710 | 1,710 | +50 | +3% | 300 |
| 2019/11/01 | 1,677 | 1,677 | 1,660 | 1,660 | ±0 | ±0% | 600 |
| 2019/10/31 | 1,670 | 1,670 | 1,660 | 1,660 | -10 | -0.6% | 1,600 |
| 2019/10/30 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 600 |
| 2019/10/29 | 1,695 | 1,695 | 1,670 | 1,670 | -26 | -1.5% | 200 |
| 2019/10/28 | 1,705 | 1,705 | 1,660 | 1,696 | -9 | -0.5% | 1,800 |
| 2019/10/25 | 1,711 | 1,711 | 1,705 | 1,705 | -6 | -0.4% | 300 |
| 2019/10/24 | 1,698 | 1,711 | 1,698 | 1,711 | +1 | +0.1% | 300 |
| 2019/10/23 | 1,713 | 1,713 | 1,710 | 1,710 | -2 | -0.1% | 200 |
| 2019/10/21 | 1,714 | 1,714 | 1,705 | 1,712 | - | - | 500 |
| 2019/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/17 | 1,716 | 1,716 | 1,715 | 1,715 | -12 | -0.7% | 300 |
| 2019/10/16 | 1,754 | 1,754 | 1,727 | 1,727 | ±0 | ±0% | 700 |
| 2019/10/15 | 1,727 | 1,727 | 1,727 | 1,727 | +2 | +0.1% | 100 |
| 2019/10/11 | 1,765 | 1,765 | 1,725 | 1,725 | +28 | +1.6% | 200 |
| 2019/10/10 | 1,697 | 1,697 | 1,697 | 1,697 | - | - | 100 |
| 2019/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/08 | 1,696 | 1,697 | 1,696 | 1,697 | +15 | +0.9% | 300 |
| 2019/10/07 | 1,682 | 1,682 | 1,682 | 1,682 | ±0 | ±0% | 100 |
| 2019/10/04 | 1,665 | 1,682 | 1,665 | 1,682 | ±0 | ±0% | 400 |
| 2019/10/03 | 1,652 | 1,682 | 1,652 | 1,682 | -8 | -0.5% | 400 |
| 2019/10/02 | 1,680 | 1,690 | 1,680 | 1,690 | +50 | +3% | 300 |
| 2019/10/01 | 1,650 | 1,650 | 1,640 | 1,640 | +10 | +0.6% | 1,300 |
| 2019/09/30 | 1,670 | 1,670 | 1,619 | 1,630 | -40 | -2.4% | 1,800 |
| 2019/09/27 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 200 |
| 2019/09/26 | 1,671 | 1,700 | 1,669 | 1,670 | ±0 | ±0% | 3,900 |
| 2019/09/25 | 1,653 | 1,670 | 1,653 | 1,670 | +17 | +1% | 300 |
| 2019/09/24 | 1,653 | 1,657 | 1,653 | 1,653 | ±0 | ±0% | 400 |
| 2019/09/20 | 1,652 | 1,686 | 1,652 | 1,653 | +1 | +0.1% | 700 |
| 2019/09/19 | 1,652 | 1,652 | 1,652 | 1,652 | ±0 | ±0% | 100 |
1401～
1450
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
