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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/03/30 | 1,894 | 1,900 | 1,891 | 1,898 | -2 | -0.1% | 1,200 |
| 2015/03/27 | 1,919 | 1,922 | 1,900 | 1,900 | -39 | -2% | 1,100 |
| 2015/03/26 | 1,920 | 1,939 | 1,920 | 1,939 | +19 | +1% | 3,300 |
| 2015/03/25 | 1,911 | 1,931 | 1,911 | 1,920 | +13 | +0.7% | 2,700 |
| 2015/03/24 | 1,930 | 1,940 | 1,859 | 1,907 | - | - | 4,900 |
| 2015/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2501～
2550
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
