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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,700 | 1,703 | 1,700 | 1,700 | ±0 | ±0% | 3,400 |
| 2013/12/20 | 1,699 | 1,705 | 1,698 | 1,700 | ±0 | ±0% | 4,500 |
| 2013/12/19 | 1,700 | 1,700 | 1,700 | 1,700 | +15 | +0.9% | 600 |
| 2013/12/18 | 1,719 | 1,719 | 1,677 | 1,685 | -35 | -2% | 2,500 |
| 2013/12/17 | 1,700 | 1,720 | 1,700 | 1,720 | +20 | +1.2% | 5,900 |
| 2013/12/16 | 1,720 | 1,722 | 1,700 | 1,700 | -22 | -1.3% | 2,200 |
| 2013/12/13 | 1,719 | 1,739 | 1,690 | 1,722 | +32 | +1.9% | 2,700 |
| 2013/12/12 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2013/12/11 | 1,700 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 2,100 |
| 2013/12/10 | 1,700 | 1,700 | 1,700 | 1,700 | -2 | -0.1% | 5,900 |
| 2013/12/09 | 1,692 | 1,735 | 1,692 | 1,702 | +17 | +1% | 5,900 |
| 2013/12/06 | 1,690 | 1,690 | 1,681 | 1,685 | -5 | -0.3% | 900 |
| 2013/12/05 | 1,677 | 1,690 | 1,677 | 1,690 | -10 | -0.6% | 1,500 |
| 2013/12/04 | 1,702 | 1,703 | 1,700 | 1,700 | -19 | -1.1% | 1,000 |
| 2013/12/03 | 1,700 | 1,719 | 1,700 | 1,719 | +39 | +2.3% | 1,100 |
| 2013/12/02 | 1,700 | 1,706 | 1,680 | 1,680 | -20 | -1.2% | 2,000 |
| 2013/11/29 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2013/11/28 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 500 |
| 2013/11/27 | 1,720 | 1,720 | 1,700 | 1,700 | -1 | -0.1% | 2,800 |
| 2013/11/26 | 1,700 | 1,719 | 1,700 | 1,701 | +1 | +0.1% | 2,100 |
| 2013/11/25 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 1,300 |
| 2013/11/22 | 1,680 | 1,700 | 1,680 | 1,700 | -1 | -0.1% | 1,300 |
| 2013/11/21 | 1,700 | 1,701 | 1,700 | 1,701 | +1 | +0.1% | 3,100 |
| 2013/11/20 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 1,100 |
| 2013/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/18 | 1,700 | 1,700 | 1,630 | 1,700 | +7 | +0.4% | 3,200 |
| 2013/11/15 | 1,700 | 1,700 | 1,560 | 1,693 | -17 | -1% | 10,100 |
| 2013/11/14 | 1,700 | 1,715 | 1,700 | 1,710 | +29 | +1.7% | 1,300 |
| 2013/11/13 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 1,100 |
| 2013/11/12 | 1,680 | 1,681 | 1,680 | 1,681 | -19 | -1.1% | 1,600 |
| 2013/11/11 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 1,100 |
| 2013/11/08 | 1,700 | 1,700 | 1,700 | 1,700 | -12 | -0.7% | 600 |
| 2013/11/07 | 1,712 | 1,712 | 1,712 | 1,712 | +12 | +0.7% | 100 |
| 2013/11/06 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 1,300 |
| 2013/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | -3 | -0.2% | 1,200 |
| 2013/10/31 | 1,703 | 1,703 | 1,703 | 1,703 | ±0 | ±0% | 100 |
| 2013/10/30 | 1,703 | 1,703 | 1,703 | 1,703 | ±0 | ±0% | 100 |
| 2013/10/29 | 1,740 | 1,740 | 1,703 | 1,703 | -6 | -0.4% | 200 |
| 2013/10/28 | 1,739 | 1,745 | 1,701 | 1,709 | -30 | -1.7% | 1,800 |
| 2013/10/25 | 1,719 | 1,739 | 1,719 | 1,739 | +29 | +1.7% | 300 |
| 2013/10/24 | 1,710 | 1,710 | 1,710 | 1,710 | -13 | -0.8% | 100 |
| 2013/10/23 | 1,723 | 1,723 | 1,723 | 1,723 | -1 | -0.1% | 100 |
| 2013/10/22 | 1,724 | 1,724 | 1,724 | 1,724 | +20 | +1.2% | 100 |
| 2013/10/21 | 1,720 | 1,726 | 1,701 | 1,704 | - | - | 500 |
| 2013/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/16 | 1,700 | 1,701 | 1,700 | 1,701 | - | - | 200 |
| 2013/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/11 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 200 |
2851～
2900
件表示中 / 3769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 | 203,000円 | +8.6% | -30.0% | 1.97% | 40.29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 |
| 中村屋 | 313,500円 | +1.2% | -32.7% | 2.23% | 34.83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 |
| シノブフース | 151,200円 | +4.1% | +0.5% | 1.98% | 10.83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 |
| サンクゼール | 176,500円 | +6.4% | +8.4% | 1.98% | 33.79倍 | 3.30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
