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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,935 | 1,950 | 1,935 | 1,950 | - | - | 1,300 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 1,942 | 1,943 | 1,925 | 1,942 | ±0 | ±0% | 400 |
| 2017/11/08 | 1,938 | 1,944 | 1,938 | 1,942 | +4 | +0.2% | 600 |
| 2017/11/07 | 1,935 | 1,938 | 1,920 | 1,938 | +3 | +0.2% | 2,000 |
| 2017/11/06 | 1,927 | 1,935 | 1,927 | 1,935 | +11 | +0.6% | 500 |
| 2017/11/02 | 1,920 | 1,924 | 1,920 | 1,924 | -6 | -0.3% | 200 |
| 2017/11/01 | 1,945 | 1,945 | 1,930 | 1,930 | +2 | +0.1% | 1,000 |
| 2017/10/31 | 1,930 | 1,946 | 1,928 | 1,928 | ±0 | ±0% | 1,500 |
| 2017/10/30 | 1,928 | 1,928 | 1,928 | 1,928 | -1 | -0.1% | 300 |
| 2017/10/27 | 1,927 | 1,929 | 1,920 | 1,929 | ±0 | ±0% | 700 |
| 2017/10/26 | 1,920 | 1,929 | 1,920 | 1,929 | +9 | +0.5% | 1,800 |
| 2017/10/25 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 200 |
| 2017/10/24 | 1,920 | 1,920 | 1,920 | 1,920 | +1 | +0.1% | 300 |
| 2017/10/23 | 1,909 | 1,919 | 1,909 | 1,919 | ±0 | ±0% | 300 |
| 2017/10/20 | 1,911 | 1,920 | 1,911 | 1,919 | -1 | -0.1% | 400 |
| 2017/10/19 | 1,897 | 1,920 | 1,897 | 1,920 | +5 | +0.3% | 1,400 |
| 2017/10/18 | 1,913 | 1,915 | 1,890 | 1,915 | -6 | -0.3% | 2,300 |
| 2017/10/17 | 1,920 | 1,921 | 1,920 | 1,921 | -4 | -0.2% | 1,000 |
| 2017/10/16 | 1,933 | 1,933 | 1,916 | 1,925 | ±0 | ±0% | 700 |
| 2017/10/13 | 1,922 | 1,940 | 1,920 | 1,925 | +3 | +0.2% | 1,500 |
| 2017/10/12 | 1,898 | 1,922 | 1,898 | 1,922 | +12 | +0.6% | 3,400 |
| 2017/10/11 | 1,910 | 1,910 | 1,903 | 1,910 | -10 | -0.5% | 700 |
| 2017/10/10 | 1,920 | 1,920 | 1,920 | 1,920 | +6 | +0.3% | 100 |
| 2017/10/06 | 1,914 | 1,914 | 1,914 | 1,914 | +2 | +0.1% | 100 |
| 2017/10/05 | 1,913 | 1,913 | 1,910 | 1,912 | -2 | -0.1% | 300 |
| 2017/10/04 | 1,903 | 1,914 | 1,903 | 1,914 | +8 | +0.4% | 200 |
| 2017/10/03 | 1,910 | 1,910 | 1,906 | 1,906 | -3 | -0.2% | 600 |
| 2017/10/02 | 1,909 | 1,909 | 1,909 | 1,909 | +10 | +0.5% | 100 |
| 2017/09/29 | 1,892 | 1,899 | 1,892 | 1,899 | -11 | -0.6% | 300 |
| 2017/09/28 | 1,900 | 1,910 | 1,900 | 1,910 | ±0 | ±0% | 1,600 |
| 2017/09/27 | 1,910 | 1,910 | 1,883 | 1,910 | -2 | -0.1% | 900 |
| 2017/09/26 | 1,901 | 1,942 | 1,901 | 1,912 | +12 | +0.6% | 1,900 |
| 2017/09/25 | 1,900 | 1,900 | 1,899 | 1,900 | +1 | +0.1% | 600 |
| 2017/09/22 | 1,890 | 1,899 | 1,890 | 1,899 | +1 | +0.1% | 200 |
| 2017/09/21 | 1,892 | 1,898 | 1,892 | 1,898 | +3 | +0.2% | 300 |
| 2017/09/20 | 1,894 | 1,898 | 1,885 | 1,895 | +3 | +0.2% | 3,100 |
| 2017/09/19 | 1,893 | 1,898 | 1,891 | 1,892 | -1 | -0.1% | 600 |
| 2017/09/15 | 1,893 | 1,893 | 1,893 | 1,893 | +10 | +0.5% | 100 |
| 2017/09/14 | 1,890 | 1,895 | 1,883 | 1,883 | -8 | -0.4% | 700 |
| 2017/09/13 | 1,891 | 1,891 | 1,881 | 1,891 | ±0 | ±0% | 1,300 |
| 2017/09/12 | 1,891 | 1,891 | 1,891 | 1,891 | +8 | +0.4% | 100 |
| 2017/09/11 | 1,881 | 1,883 | 1,881 | 1,883 | ±0 | ±0% | 600 |
| 2017/09/08 | 1,883 | 1,883 | 1,883 | 1,883 | - | - | 100 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,875 | 1,893 | 1,875 | 1,889 | -1 | -0.1% | 2,500 |
| 2017/09/05 | 1,890 | 1,895 | 1,890 | 1,890 | ±0 | ±0% | 700 |
| 2017/09/04 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 100 |
| 2017/09/01 | 1,895 | 1,895 | 1,890 | 1,890 | ±0 | ±0% | 500 |
| 2017/08/31 | 1,885 | 1,890 | 1,885 | 1,890 | +5 | +0.3% | 1,900 |
1901～
1950
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 | 153,000円 | +4.1% | +0.5% | 1.96% | 10.96倍 | 1.16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 | 39,900円 | -1.9% | -24.6% | 3.76% | 6.87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
該当銘柄がありません
チャート関連のコラム
