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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 300 |
| 2016/01/14 | 1,886 | 1,933 | 1,872 | 1,889 | +3 | +0.2% | 1,000 |
| 2016/01/13 | 1,900 | 1,935 | 1,870 | 1,886 | -4 | -0.2% | 3,500 |
| 2016/01/12 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 400 |
| 2016/01/08 | 1,880 | 1,890 | 1,880 | 1,890 | -5 | -0.3% | 600 |
| 2016/01/07 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 200 |
| 2016/01/06 | 1,890 | 1,900 | 1,890 | 1,895 | ±0 | ±0% | 1,300 |
| 2016/01/05 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 300 |
| 2016/01/04 | 1,880 | 1,895 | 1,880 | 1,895 | +15 | +0.8% | 900 |
| 2015/12/30 | 1,874 | 1,880 | 1,874 | 1,880 | +10 | +0.5% | 1,400 |
| 2015/12/29 | 1,862 | 1,870 | 1,862 | 1,870 | -10 | -0.5% | 1,200 |
| 2015/12/28 | 1,901 | 1,933 | 1,880 | 1,880 | -20 | -1.1% | 2,500 |
| 2015/12/25 | 1,900 | 1,909 | 1,900 | 1,900 | - | - | 1,300 |
| 2015/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/22 | 1,900 | 1,925 | 1,900 | 1,925 | +23 | +1.2% | 800 |
| 2015/12/21 | 1,902 | 1,902 | 1,902 | 1,902 | ±0 | ±0% | 100 |
| 2015/12/18 | 1,929 | 1,929 | 1,902 | 1,902 | - | - | 600 |
| 2015/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/15 | 1,935 | 1,935 | 1,902 | 1,902 | -33 | -1.7% | 600 |
| 2015/12/14 | 1,935 | 1,935 | 1,935 | 1,935 | +31 | +1.6% | 500 |
| 2015/12/11 | 1,935 | 1,935 | 1,904 | 1,904 | -17 | -0.9% | 900 |
| 2015/12/10 | 1,921 | 1,921 | 1,921 | 1,921 | +9 | +0.5% | 100 |
| 2015/12/09 | 1,925 | 1,930 | 1,912 | 1,912 | -13 | -0.7% | 1,800 |
| 2015/12/08 | 1,935 | 1,935 | 1,925 | 1,925 | -10 | -0.5% | 300 |
| 2015/12/07 | 1,935 | 1,985 | 1,931 | 1,935 | +10 | +0.5% | 4,600 |
| 2015/12/04 | 1,929 | 1,929 | 1,925 | 1,925 | -4 | -0.2% | 200 |
| 2015/12/03 | 1,934 | 1,934 | 1,929 | 1,929 | -2 | -0.1% | 600 |
| 2015/12/02 | 1,931 | 1,931 | 1,931 | 1,931 | ±0 | ±0% | 300 |
| 2015/12/01 | 1,920 | 1,931 | 1,920 | 1,931 | +11 | +0.6% | 200 |
| 2015/11/30 | 1,933 | 1,934 | 1,920 | 1,920 | +20 | +1.1% | 400 |
| 2015/11/27 | 1,907 | 1,907 | 1,900 | 1,900 | -35 | -1.8% | 1,600 |
| 2015/11/26 | 1,935 | 1,935 | 1,935 | 1,935 | +31 | +1.6% | 800 |
| 2015/11/25 | 1,904 | 1,904 | 1,904 | 1,904 | +4 | +0.2% | 300 |
| 2015/11/24 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2015/11/20 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2015/11/19 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,000 |
| 2015/11/18 | 1,934 | 1,934 | 1,900 | 1,900 | - | - | 600 |
| 2015/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/16 | 1,935 | 1,935 | 1,900 | 1,900 | - | - | 300 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/11 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 200 |
| 2015/11/10 | 1,900 | 1,901 | 1,900 | 1,900 | -40 | -2.1% | 1,700 |
| 2015/11/09 | 1,940 | 1,940 | 1,940 | 1,940 | +50 | +2.6% | 500 |
| 2015/11/06 | 1,900 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 200 |
| 2015/11/05 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2015/11/04 | 1,900 | 1,900 | 1,900 | 1,900 | -1 | -0.1% | 100 |
| 2015/11/02 | 1,900 | 1,901 | 1,880 | 1,901 | +1 | +0.1% | 1,800 |
| 2015/10/30 | 1,947 | 1,947 | 1,900 | 1,900 | - | - | 600 |
2351～
2400
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
