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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,637 | 1,637 | 1,630 | 1,630 | -37 | -2.2% | 600 |
| 2019/07/04 | 1,649 | 1,676 | 1,649 | 1,667 | -22 | -1.3% | 400 |
| 2019/07/03 | 1,689 | 1,689 | 1,689 | 1,689 | +49 | +3% | 1,900 |
| 2019/07/02 | 1,640 | 1,645 | 1,640 | 1,640 | +3 | +0.2% | 1,700 |
| 2019/07/01 | 1,636 | 1,642 | 1,636 | 1,637 | +2 | +0.1% | 500 |
| 2019/06/28 | 1,654 | 1,654 | 1,632 | 1,635 | -20 | -1.2% | 800 |
| 2019/06/27 | 1,655 | 1,655 | 1,655 | 1,655 | +1 | +0.1% | 100 |
| 2019/06/26 | 1,637 | 1,694 | 1,637 | 1,654 | +17 | +1% | 1,500 |
| 2019/06/25 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 100 |
| 2019/06/24 | 1,648 | 1,648 | 1,622 | 1,637 | - | - | 800 |
| 2019/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/20 | 1,661 | 1,692 | 1,632 | 1,665 | -36 | -2.1% | 600 |
| 2019/06/19 | 1,690 | 1,704 | 1,665 | 1,701 | +36 | +2.2% | 3,800 |
| 2019/06/18 | 1,662 | 1,665 | 1,662 | 1,665 | +20 | +1.2% | 300 |
| 2019/06/17 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 200 |
| 2019/06/14 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 100 |
| 2019/06/13 | 1,635 | 1,645 | 1,633 | 1,645 | +10 | +0.6% | 800 |
| 2019/06/12 | 1,636 | 1,636 | 1,630 | 1,635 | -1 | -0.1% | 1,500 |
| 2019/06/11 | 1,611 | 1,636 | 1,611 | 1,636 | +30 | +1.9% | 1,000 |
| 2019/06/10 | 1,637 | 1,637 | 1,604 | 1,606 | +2 | +0.1% | 1,700 |
| 2019/06/07 | 1,611 | 1,617 | 1,600 | 1,604 | -35 | -2.1% | 4,100 |
| 2019/06/06 | 1,653 | 1,653 | 1,639 | 1,639 | -13 | -0.8% | 2,000 |
| 2019/06/05 | 1,700 | 1,700 | 1,650 | 1,652 | -48 | -2.8% | 3,400 |
| 2019/06/04 | 1,701 | 1,701 | 1,651 | 1,700 | -27 | -1.6% | 2,700 |
| 2019/06/03 | 1,742 | 1,743 | 1,699 | 1,727 | -54 | -3% | 5,700 |
| 2019/05/31 | 1,747 | 1,781 | 1,747 | 1,781 | +51 | +2.9% | 700 |
| 2019/05/30 | 1,747 | 1,747 | 1,730 | 1,730 | -2 | -0.1% | 2,100 |
| 2019/05/29 | 1,770 | 1,770 | 1,730 | 1,732 | - | - | 1,600 |
| 2019/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/27 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 900 |
| 2019/05/24 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 200 |
| 2019/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/21 | 1,736 | 1,770 | 1,732 | 1,770 | +34 | +2% | 600 |
| 2019/05/20 | 1,750 | 1,750 | 1,736 | 1,736 | -32 | -1.8% | 200 |
| 2019/05/17 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 100 |
| 2019/05/16 | 1,768 | 1,769 | 1,729 | 1,768 | ±0 | ±0% | 900 |
| 2019/05/15 | 1,775 | 1,775 | 1,722 | 1,768 | -7 | -0.4% | 2,400 |
| 2019/05/14 | 1,776 | 1,805 | 1,775 | 1,775 | -29 | -1.6% | 500 |
| 2019/05/13 | 1,800 | 1,804 | 1,776 | 1,804 | -5 | -0.3% | 400 |
| 2019/05/10 | 1,800 | 1,809 | 1,784 | 1,809 | +17 | +0.9% | 2,600 |
| 2019/05/09 | 1,792 | 1,792 | 1,792 | 1,792 | +1 | +0.1% | 100 |
| 2019/05/08 | 1,796 | 1,797 | 1,790 | 1,791 | -9 | -0.5% | 700 |
| 2019/05/07 | 1,800 | 1,800 | 1,798 | 1,800 | -5 | -0.3% | 500 |
| 2019/04/26 | 1,800 | 1,805 | 1,797 | 1,805 | +5 | +0.3% | 1,100 |
| 2019/04/25 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2019/04/24 | 1,808 | 1,808 | 1,800 | 1,800 | -3 | -0.2% | 500 |
| 2019/04/23 | 1,803 | 1,803 | 1,803 | 1,803 | ±0 | ±0% | 100 |
| 2019/04/22 | 1,796 | 1,803 | 1,795 | 1,803 | +2 | +0.1% | 1,000 |
| 2019/04/19 | 1,800 | 1,801 | 1,800 | 1,801 | +1 | +0.1% | 200 |
1501～
1550
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
