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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,853 | 1,853 | 1,853 | 1,853 | -13 | -0.7% | 100 |
| 2016/11/07 | 1,851 | 1,866 | 1,850 | 1,866 | +15 | +0.8% | 900 |
| 2016/11/04 | 1,851 | 1,851 | 1,851 | 1,851 | +1 | +0.1% | 200 |
| 2016/11/02 | 1,850 | 1,850 | 1,850 | 1,850 | -20 | -1.1% | 2,000 |
| 2016/11/01 | 1,861 | 1,870 | 1,861 | 1,870 | +9 | +0.5% | 300 |
| 2016/10/31 | 1,861 | 1,861 | 1,861 | 1,861 | -9 | -0.5% | 100 |
| 2016/10/28 | 1,860 | 1,870 | 1,860 | 1,870 | - | - | 200 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 1,200 |
| 2016/10/25 | 1,868 | 1,870 | 1,868 | 1,870 | +2 | +0.1% | 200 |
| 2016/10/24 | 1,868 | 1,868 | 1,868 | 1,868 | ±0 | ±0% | 100 |
| 2016/10/21 | 1,868 | 1,868 | 1,868 | 1,868 | +10 | +0.5% | 100 |
| 2016/10/20 | 1,851 | 1,858 | 1,851 | 1,858 | -2 | -0.1% | 300 |
| 2016/10/19 | 1,868 | 1,868 | 1,860 | 1,860 | -5 | -0.3% | 300 |
| 2016/10/18 | 1,865 | 1,865 | 1,865 | 1,865 | +3 | +0.2% | 100 |
| 2016/10/17 | 1,862 | 1,862 | 1,862 | 1,862 | +2 | +0.1% | 100 |
| 2016/10/14 | 1,859 | 1,860 | 1,855 | 1,860 | +5 | +0.3% | 400 |
| 2016/10/13 | 1,855 | 1,855 | 1,855 | 1,855 | -3 | -0.2% | 100 |
| 2016/10/12 | 1,853 | 1,860 | 1,846 | 1,858 | +7 | +0.4% | 1,200 |
| 2016/10/11 | 1,860 | 1,872 | 1,851 | 1,851 | -9 | -0.5% | 500 |
| 2016/10/07 | 1,860 | 1,860 | 1,860 | 1,860 | -1 | -0.1% | 100 |
| 2016/10/06 | 1,843 | 1,861 | 1,843 | 1,861 | +1 | +0.1% | 3,800 |
| 2016/10/05 | 1,860 | 1,860 | 1,860 | 1,860 | -4 | -0.2% | 200 |
| 2016/10/04 | 1,853 | 1,867 | 1,853 | 1,864 | +4 | +0.2% | 1,400 |
| 2016/10/03 | 1,861 | 1,884 | 1,843 | 1,860 | -3 | -0.2% | 2,000 |
| 2016/09/30 | 1,889 | 1,889 | 1,850 | 1,863 | +2 | +0.1% | 1,600 |
| 2016/09/29 | 1,860 | 1,861 | 1,860 | 1,861 | +1 | +0.1% | 500 |
| 2016/09/28 | 1,860 | 1,860 | 1,860 | 1,860 | -20 | -1.1% | 1,200 |
| 2016/09/27 | 1,880 | 1,880 | 1,862 | 1,880 | ±0 | ±0% | 1,200 |
| 2016/09/26 | 1,900 | 1,900 | 1,880 | 1,880 | -20 | -1.1% | 1,200 |
| 2016/09/23 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2016/09/21 | 1,862 | 1,900 | 1,862 | 1,900 | -19 | -1% | 500 |
| 2016/09/20 | 1,850 | 1,919 | 1,850 | 1,919 | +43 | +2.3% | 2,800 |
| 2016/09/16 | 1,880 | 1,880 | 1,875 | 1,876 | -4 | -0.2% | 2,500 |
| 2016/09/15 | 1,880 | 1,880 | 1,880 | 1,880 | - | - | 100 |
| 2016/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/12 | 1,880 | 1,880 | 1,865 | 1,880 | ±0 | ±0% | 300 |
| 2016/09/09 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 100 |
| 2016/09/08 | 1,880 | 1,880 | 1,880 | 1,880 | - | - | 100 |
| 2016/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/06 | 1,880 | 1,880 | 1,865 | 1,879 | -1 | -0.1% | 300 |
| 2016/09/05 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 2,900 |
| 2016/09/02 | 1,900 | 1,900 | 1,880 | 1,880 | -20 | -1.1% | 200 |
| 2016/09/01 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 100 |
| 2016/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/29 | 1,900 | 1,900 | 1,900 | 1,900 | +20 | +1.1% | 100 |
| 2016/08/26 | 1,880 | 1,900 | 1,880 | 1,880 | ±0 | ±0% | 1,300 |
| 2016/08/25 | 1,885 | 1,885 | 1,880 | 1,880 | - | - | 700 |
2151～
2200
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
