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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,881 | 1,885 | 1,881 | 1,885 | -10 | -0.5% | 400 |
| 2017/08/29 | 1,885 | 1,895 | 1,885 | 1,895 | +6 | +0.3% | 4,100 |
| 2017/08/28 | 1,885 | 1,889 | 1,880 | 1,889 | +4 | +0.2% | 2,700 |
| 2017/08/25 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 400 |
| 2017/08/24 | 1,889 | 1,889 | 1,885 | 1,885 | -4 | -0.2% | 1,100 |
| 2017/08/23 | 1,885 | 1,889 | 1,885 | 1,889 | +4 | +0.2% | 400 |
| 2017/08/22 | 1,881 | 1,885 | 1,881 | 1,885 | ±0 | ±0% | 600 |
| 2017/08/21 | 1,883 | 1,885 | 1,883 | 1,885 | +1 | +0.1% | 400 |
| 2017/08/18 | 1,900 | 1,900 | 1,875 | 1,884 | -11 | -0.6% | 3,500 |
| 2017/08/17 | 1,895 | 1,895 | 1,895 | 1,895 | +1 | +0.1% | 100 |
| 2017/08/16 | 1,900 | 1,909 | 1,894 | 1,894 | - | - | 500 |
| 2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/14 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 300 |
| 2017/08/10 | 1,893 | 1,899 | 1,893 | 1,899 | +6 | +0.3% | 600 |
| 2017/08/09 | 1,893 | 1,893 | 1,893 | 1,893 | -5 | -0.3% | 100 |
| 2017/08/08 | 1,883 | 1,898 | 1,883 | 1,898 | +8 | +0.4% | 200 |
| 2017/08/07 | 1,887 | 1,890 | 1,879 | 1,890 | +3 | +0.2% | 900 |
| 2017/08/04 | 1,887 | 1,899 | 1,887 | 1,887 | ±0 | ±0% | 700 |
| 2017/08/03 | 1,887 | 1,887 | 1,887 | 1,887 | -12 | -0.6% | 100 |
| 2017/08/02 | 1,894 | 1,899 | 1,894 | 1,899 | +5 | +0.3% | 300 |
| 2017/08/01 | 1,880 | 1,894 | 1,877 | 1,894 | +14 | +0.7% | 2,700 |
| 2017/07/31 | 1,890 | 1,895 | 1,877 | 1,880 | -10 | -0.5% | 4,000 |
| 2017/07/28 | 1,890 | 1,890 | 1,881 | 1,890 | ±0 | ±0% | 300 |
| 2017/07/27 | 1,881 | 1,890 | 1,881 | 1,890 | +11 | +0.6% | 600 |
| 2017/07/26 | 1,890 | 1,895 | 1,877 | 1,879 | -11 | -0.6% | 2,800 |
| 2017/07/25 | 1,890 | 1,891 | 1,887 | 1,890 | ±0 | ±0% | 2,600 |
| 2017/07/24 | 1,891 | 1,891 | 1,890 | 1,890 | -4 | -0.2% | 700 |
| 2017/07/21 | 1,894 | 1,894 | 1,894 | 1,894 | ±0 | ±0% | 300 |
| 2017/07/20 | 1,894 | 1,894 | 1,894 | 1,894 | ±0 | ±0% | 500 |
| 2017/07/19 | 1,894 | 1,894 | 1,894 | 1,894 | ±0 | ±0% | 600 |
| 2017/07/18 | 1,892 | 1,895 | 1,872 | 1,894 | - | - | 3,000 |
| 2017/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/13 | 1,895 | 1,895 | 1,895 | 1,895 | +5 | +0.3% | 100 |
| 2017/07/12 | 1,890 | 1,890 | 1,890 | 1,890 | -20 | -1% | 2,000 |
| 2017/07/11 | 1,910 | 1,910 | 1,910 | 1,910 | +5 | +0.3% | 100 |
| 2017/07/10 | 1,898 | 1,905 | 1,898 | 1,905 | +7 | +0.4% | 200 |
| 2017/07/07 | 1,881 | 1,898 | 1,881 | 1,898 | -1 | -0.1% | 1,700 |
| 2017/07/06 | 1,887 | 1,899 | 1,887 | 1,899 | - | - | 2,800 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,887 | 1,887 | 1,887 | 1,887 | -8 | -0.4% | 100 |
| 2017/07/03 | 1,895 | 1,895 | 1,894 | 1,895 | ±0 | ±0% | 1,000 |
| 2017/06/30 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 700 |
| 2017/06/29 | 1,897 | 1,898 | 1,895 | 1,895 | -2 | -0.1% | 600 |
| 2017/06/28 | 1,895 | 1,897 | 1,886 | 1,897 | +2 | +0.1% | 600 |
| 2017/06/27 | 1,899 | 1,899 | 1,895 | 1,895 | -10 | -0.5% | 1,200 |
| 2017/06/26 | 1,897 | 1,905 | 1,892 | 1,905 | +8 | +0.4% | 2,400 |
| 2017/06/23 | 1,897 | 1,898 | 1,897 | 1,897 | ±0 | ±0% | 600 |
| 2017/06/22 | 1,897 | 1,897 | 1,897 | 1,897 | ±0 | ±0% | 100 |
| 2017/06/21 | 1,897 | 1,897 | 1,897 | 1,897 | ±0 | ±0% | 100 |
| 2017/06/20 | 1,930 | 1,930 | 1,890 | 1,897 | -33 | -1.7% | 2,900 |
1951～
2000
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
