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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,322 | 2,382 | 2,322 | 2,382 | +44 | +1.9% | 4,900 |
| 2025/01/10 | 2,328 | 2,338 | 2,328 | 2,338 | +13 | +0.6% | 1,000 |
| 2025/01/09 | 2,294 | 2,325 | 2,294 | 2,325 | +13 | +0.6% | 1,700 |
| 2025/01/08 | 2,310 | 2,320 | 2,310 | 2,312 | +2 | +0.1% | 1,200 |
| 2025/01/07 | 2,310 | 2,325 | 2,310 | 2,310 | ±0 | ±0% | 2,400 |
| 2025/01/06 | 2,299 | 2,310 | 2,299 | 2,310 | +10 | +0.4% | 2,900 |
| 2024/12/30 | 2,285 | 2,300 | 2,285 | 2,300 | +15 | +0.7% | 3,400 |
| 2024/12/27 | 2,267 | 2,285 | 2,200 | 2,285 | +3 | +0.1% | 2,000 |
| 2024/12/26 | 2,280 | 2,284 | 2,279 | 2,282 | +2 | +0.1% | 1,800 |
| 2024/12/25 | 2,245 | 2,300 | 2,245 | 2,280 | +37 | +1.6% | 1,400 |
| 2024/12/24 | 2,263 | 2,280 | 2,241 | 2,243 | -35 | -1.5% | 500 |
| 2024/12/23 | 2,233 | 2,279 | 2,229 | 2,278 | +48 | +2.2% | 1,100 |
| 2024/12/20 | 2,226 | 2,230 | 2,226 | 2,230 | -2 | -0.1% | 200 |
| 2024/12/19 | 2,232 | 2,232 | 2,232 | 2,232 | ±0 | ±0% | 200 |
| 2024/12/18 | 2,230 | 2,232 | 2,221 | 2,232 | +2 | +0.1% | 500 |
| 2024/12/17 | 2,222 | 2,230 | 2,222 | 2,230 | -2 | -0.1% | 500 |
| 2024/12/16 | 2,229 | 2,232 | 2,218 | 2,232 | +12 | +0.5% | 900 |
| 2024/12/13 | 2,244 | 2,244 | 2,220 | 2,220 | -10 | -0.4% | 300 |
| 2024/12/12 | 2,226 | 2,244 | 2,226 | 2,230 | ±0 | ±0% | 500 |
| 2024/12/11 | 2,230 | 2,230 | 2,230 | 2,230 | ±0 | ±0% | 1,200 |
| 2024/12/10 | 2,230 | 2,230 | 2,230 | 2,230 | +5 | +0.2% | 100 |
| 2024/12/09 | 2,187 | 2,233 | 2,187 | 2,225 | +38 | +1.7% | 3,000 |
| 2024/12/06 | 2,179 | 2,187 | 2,179 | 2,187 | +8 | +0.4% | 1,700 |
| 2024/12/05 | 2,198 | 2,198 | 2,160 | 2,179 | +11 | +0.5% | 1,700 |
| 2024/12/04 | 2,152 | 2,168 | 2,150 | 2,168 | +16 | +0.7% | 1,000 |
| 2024/12/03 | 2,190 | 2,197 | 2,147 | 2,152 | +12 | +0.6% | 2,000 |
| 2024/12/02 | 2,126 | 2,140 | 2,121 | 2,140 | +15 | +0.7% | 2,100 |
| 2024/11/29 | 2,125 | 2,125 | 2,125 | 2,125 | ±0 | ±0% | 100 |
| 2024/11/28 | 2,125 | 2,125 | 2,125 | 2,125 | -21 | -1% | 500 |
| 2024/11/27 | 2,144 | 2,146 | 2,142 | 2,146 | +28 | +1.3% | 600 |
| 2024/11/26 | 2,130 | 2,149 | 2,118 | 2,118 | -12 | -0.6% | 2,900 |
| 2024/11/25 | 2,120 | 2,137 | 2,120 | 2,130 | +10 | +0.5% | 1,200 |
| 2024/11/22 | 2,120 | 2,120 | 2,115 | 2,120 | +5 | +0.2% | 400 |
| 2024/11/21 | 2,135 | 2,135 | 2,100 | 2,115 | -20 | -0.9% | 900 |
| 2024/11/20 | 2,104 | 2,135 | 2,104 | 2,135 | +23 | +1.1% | 300 |
| 2024/11/19 | 2,100 | 2,120 | 2,070 | 2,112 | +11 | +0.5% | 900 |
| 2024/11/18 | 2,093 | 2,136 | 2,093 | 2,101 | -28 | -1.3% | 800 |
| 2024/11/15 | 2,130 | 2,130 | 2,100 | 2,129 | -1 | ±0% | 1,400 |
| 2024/11/14 | 2,110 | 2,130 | 2,092 | 2,130 | +12 | +0.6% | 700 |
| 2024/11/13 | 2,119 | 2,124 | 2,088 | 2,118 | -1 | ±0% | 3,800 |
| 2024/11/12 | 2,088 | 2,120 | 2,061 | 2,119 | +37 | +1.8% | 5,200 |
| 2024/11/11 | 2,086 | 2,086 | 2,039 | 2,082 | +46 | +2.3% | 7,100 |
| 2024/11/08 | 2,282 | 2,300 | 2,020 | 2,036 | -196 | -8.8% | 19,300 |
| 2024/11/07 | 2,189 | 2,250 | 2,176 | 2,232 | +43 | +2% | 9,500 |
| 2024/11/06 | 2,182 | 2,189 | 2,155 | 2,189 | +1 | ±0% | 3,100 |
| 2024/11/05 | 2,160 | 2,188 | 2,133 | 2,188 | +58 | +2.7% | 7,800 |
| 2024/11/01 | 2,119 | 2,130 | 2,101 | 2,130 | +6 | +0.3% | 1,700 |
| 2024/10/31 | 2,097 | 2,124 | 2,097 | 2,124 | -5 | -0.2% | 200 |
| 2024/10/30 | 2,106 | 2,129 | 2,106 | 2,129 | +30 | +1.4% | 200 |
| 2024/10/29 | 2,100 | 2,117 | 2,077 | 2,099 | -7 | -0.3% | 2,900 |
151～
200
件表示中 / 3768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 | 203,900円 | +8.6% | -30.0% | 1.96% | 40.47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 | 316,000円 | +1.2% | -32.7% | 2.22% | 35.10倍 | 0.68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 | 147,700円 | +4.1% | +0.5% | 2.03% | 10.58倍 | 1.13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 | 172,700円 | +6.4% | +8.4% | 2.03% | 33.06倍 | 3.23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 |
| ダイショー | 140,700円 | +4.8% | -10.8% | 1.28% | 32.34倍 | 1.39倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
