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 |
|---|---|---|---|---|---|---|---|
| 2015/06/12 | 1,861 | 1,864 | 1,857 | 1,857 | -3 | -0.2% | 1,100 |
| 2015/06/11 | 1,870 | 1,870 | 1,860 | 1,860 | -18 | -1% | 500 |
| 2015/06/10 | 1,878 | 1,878 | 1,878 | 1,878 | +13 | +0.7% | 300 |
| 2015/06/09 | 1,860 | 1,865 | 1,860 | 1,865 | +5 | +0.3% | 500 |
| 2015/06/08 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 700 |
| 2015/06/05 | 1,846 | 1,877 | 1,846 | 1,860 | ±0 | ±0% | 2,400 |
| 2015/06/04 | 1,860 | 1,868 | 1,855 | 1,860 | ±0 | ±0% | 1,500 |
| 2015/06/03 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 600 |
| 2015/06/02 | 1,860 | 1,862 | 1,860 | 1,860 | +2 | +0.1% | 1,300 |
| 2015/06/01 | 1,857 | 1,858 | 1,855 | 1,858 | +1 | +0.1% | 800 |
| 2015/05/29 | 1,850 | 1,857 | 1,850 | 1,857 | -3 | -0.2% | 200 |
| 2015/05/28 | 1,860 | 1,860 | 1,842 | 1,860 | - | - | 900 |
| 2015/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/26 | 1,863 | 1,870 | 1,861 | 1,870 | +9 | +0.5% | 2,600 |
| 2015/05/25 | 1,850 | 1,861 | 1,850 | 1,861 | +11 | +0.6% | 2,800 |
| 2015/05/22 | 1,850 | 1,850 | 1,850 | 1,850 | +5 | +0.3% | 200 |
| 2015/05/21 | 1,846 | 1,846 | 1,843 | 1,845 | -1 | -0.1% | 600 |
| 2015/05/20 | 1,844 | 1,850 | 1,843 | 1,846 | -4 | -0.2% | 1,400 |
| 2015/05/19 | 1,850 | 1,850 | 1,850 | 1,850 | +3 | +0.2% | 300 |
| 2015/05/18 | 1,850 | 1,850 | 1,847 | 1,847 | -3 | -0.2% | 700 |
| 2015/05/15 | 1,850 | 1,860 | 1,846 | 1,850 | ±0 | ±0% | 1,900 |
| 2015/05/14 | 1,855 | 1,856 | 1,846 | 1,850 | +5 | +0.3% | 500 |
| 2015/05/13 | 1,843 | 1,845 | 1,843 | 1,845 | +2 | +0.1% | 900 |
| 2015/05/12 | 1,844 | 1,844 | 1,843 | 1,843 | ±0 | ±0% | 1,400 |
| 2015/05/11 | 1,843 | 1,843 | 1,843 | 1,843 | +1 | +0.1% | 100 |
| 2015/05/08 | 1,841 | 1,842 | 1,841 | 1,842 | ±0 | ±0% | 800 |
| 2015/05/07 | 1,850 | 1,850 | 1,842 | 1,842 | -8 | -0.4% | 1,400 |
| 2015/05/01 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 400 |
| 2015/04/30 | 1,850 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 900 |
| 2015/04/28 | 1,860 | 1,889 | 1,850 | 1,850 | -6 | -0.3% | 1,500 |
| 2015/04/27 | 1,840 | 1,895 | 1,840 | 1,856 | +17 | +0.9% | 2,100 |
| 2015/04/24 | 1,839 | 1,840 | 1,839 | 1,839 | ±0 | ±0% | 1,200 |
| 2015/04/23 | 1,852 | 1,852 | 1,833 | 1,839 | +2 | +0.1% | 1,600 |
| 2015/04/22 | 1,826 | 1,845 | 1,826 | 1,837 | +12 | +0.7% | 1,200 |
| 2015/04/21 | 1,825 | 1,839 | 1,825 | 1,825 | ±0 | ±0% | 1,100 |
| 2015/04/20 | 1,825 | 1,825 | 1,820 | 1,825 | ±0 | ±0% | 1,100 |
| 2015/04/17 | 1,830 | 1,830 | 1,824 | 1,825 | -5 | -0.3% | 1,400 |
| 2015/04/16 | 1,830 | 1,831 | 1,825 | 1,830 | ±0 | ±0% | 2,500 |
| 2015/04/15 | 1,830 | 1,830 | 1,825 | 1,830 | ±0 | ±0% | 900 |
| 2015/04/14 | 1,827 | 1,830 | 1,822 | 1,830 | +3 | +0.2% | 900 |
| 2015/04/13 | 1,830 | 1,832 | 1,826 | 1,827 | -3 | -0.2% | 2,600 |
| 2015/04/10 | 1,840 | 1,840 | 1,827 | 1,830 | -10 | -0.5% | 2,100 |
| 2015/04/09 | 1,833 | 1,848 | 1,832 | 1,840 | +1 | +0.1% | 1,800 |
| 2015/04/08 | 1,848 | 1,850 | 1,821 | 1,839 | -9 | -0.5% | 5,500 |
| 2015/04/07 | 1,848 | 1,860 | 1,847 | 1,848 | ±0 | ±0% | 1,000 |
| 2015/04/06 | 1,853 | 1,853 | 1,847 | 1,848 | -5 | -0.3% | 700 |
| 2015/04/03 | 1,865 | 1,869 | 1,847 | 1,853 | -17 | -0.9% | 1,600 |
| 2015/04/02 | 1,885 | 1,885 | 1,870 | 1,870 | -21 | -1.1% | 300 |
| 2015/04/01 | 1,880 | 1,891 | 1,871 | 1,891 | -9 | -0.5% | 7,300 |
| 2015/03/31 | 1,898 | 1,907 | 1,897 | 1,900 | +2 | +0.1% | 900 |
2451～
2500
件表示中 / 3726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 | 199,800円 | +8.6% | -30.0% | 2.00% | 39.66倍 | 0.62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 |
| 佐藤食 | 232,100円 | +0.6% | -14.5% | 1.81% | 18.05倍 | 0.45倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 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 |
| ミヨシ | 163,800円 | -1.3% | -29.2% | 6.11% | 1.73倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| イフジ産業 | 194,800円 | +8.7% | -12.1% | 3.44% | 8.68倍 | 1.42倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
市場注目の銘柄
チャート関連のコラム
