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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,922 | 1,922 | 1,911 | 1,922 | ±0 | ±0% | 1,200 |
| 2015/08/13 | 1,920 | 1,922 | 1,886 | 1,922 | +2 | +0.1% | 1,900 |
| 2015/08/12 | 1,905 | 1,925 | 1,891 | 1,920 | +15 | +0.8% | 1,600 |
| 2015/08/11 | 1,905 | 1,925 | 1,884 | 1,905 | ±0 | ±0% | 4,300 |
| 2015/08/10 | 1,900 | 1,905 | 1,881 | 1,905 | - | - | 5,400 |
| 2015/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/06 | 1,901 | 1,904 | 1,900 | 1,900 | ±0 | ±0% | 3,600 |
| 2015/08/05 | 1,910 | 1,910 | 1,900 | 1,900 | ±0 | ±0% | 800 |
| 2015/08/04 | 1,934 | 1,934 | 1,900 | 1,900 | -40 | -2.1% | 2,400 |
| 2015/08/03 | 1,900 | 1,940 | 1,900 | 1,940 | ±0 | ±0% | 700 |
| 2015/07/31 | 1,900 | 1,940 | 1,900 | 1,940 | +40 | +2.1% | 2,000 |
| 2015/07/30 | 1,900 | 1,910 | 1,900 | 1,900 | ±0 | ±0% | 600 |
| 2015/07/29 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 1,000 |
| 2015/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/27 | 1,907 | 1,939 | 1,907 | 1,908 | +1 | +0.1% | 1,400 |
| 2015/07/24 | 1,893 | 1,907 | 1,893 | 1,907 | -13 | -0.7% | 3,000 |
| 2015/07/23 | 1,920 | 1,920 | 1,912 | 1,920 | ±0 | ±0% | 500 |
| 2015/07/22 | 1,920 | 1,920 | 1,920 | 1,920 | -20 | -1% | 100 |
| 2015/07/21 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 100 |
| 2015/07/17 | 1,939 | 1,940 | 1,939 | 1,940 | +10 | +0.5% | 700 |
| 2015/07/16 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 700 |
| 2015/07/15 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 1,000 |
| 2015/07/14 | 1,917 | 1,934 | 1,917 | 1,930 | +13 | +0.7% | 1,100 |
| 2015/07/13 | 1,932 | 1,932 | 1,917 | 1,917 | +17 | +0.9% | 200 |
| 2015/07/10 | 1,900 | 1,900 | 1,900 | 1,900 | +10 | +0.5% | 700 |
| 2015/07/09 | 1,900 | 1,901 | 1,890 | 1,890 | -10 | -0.5% | 1,400 |
| 2015/07/08 | 1,903 | 1,903 | 1,900 | 1,900 | -41 | -2.1% | 400 |
| 2015/07/07 | 1,901 | 1,941 | 1,901 | 1,941 | +41 | +2.2% | 200 |
| 2015/07/06 | 1,909 | 1,909 | 1,900 | 1,900 | -49 | -2.5% | 300 |
| 2015/07/03 | 1,925 | 1,949 | 1,913 | 1,949 | +39 | +2% | 2,400 |
| 2015/07/02 | 1,923 | 1,950 | 1,900 | 1,910 | -13 | -0.7% | 2,000 |
| 2015/07/01 | 1,890 | 1,923 | 1,890 | 1,923 | +33 | +1.7% | 1,100 |
| 2015/06/30 | 1,890 | 1,891 | 1,890 | 1,890 | ±0 | ±0% | 800 |
| 2015/06/29 | 1,899 | 1,899 | 1,880 | 1,890 | -10 | -0.5% | 1,100 |
| 2015/06/26 | 1,931 | 1,933 | 1,900 | 1,900 | -31 | -1.6% | 1,600 |
| 2015/06/25 | 1,931 | 1,931 | 1,931 | 1,931 | +30 | +1.6% | 100 |
| 2015/06/24 | 1,930 | 1,930 | 1,900 | 1,901 | +4 | +0.2% | 900 |
| 2015/06/23 | 1,900 | 1,900 | 1,897 | 1,897 | -3 | -0.2% | 1,500 |
| 2015/06/22 | 1,866 | 1,919 | 1,866 | 1,900 | +36 | +1.9% | 3,800 |
| 2015/06/19 | 1,863 | 1,873 | 1,863 | 1,864 | +1 | +0.1% | 1,400 |
| 2015/06/18 | 1,874 | 1,874 | 1,863 | 1,863 | -11 | -0.6% | 700 |
| 2015/06/17 | 1,865 | 1,874 | 1,865 | 1,874 | - | - | 500 |
| 2015/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/15 | 1,860 | 1,880 | 1,858 | 1,880 | +23 | +1.2% | 2,400 |
| 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 |
2451～
2500
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
