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 |
|---|---|---|---|---|---|---|---|
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 1,711 | 1,711 | 1,700 | 1,700 | - | - | 900 |
| 2013/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/05 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 200 |
| 2013/08/02 | 1,730 | 1,730 | 1,710 | 1,710 | +13 | +0.8% | 200 |
| 2013/08/01 | 1,730 | 1,730 | 1,696 | 1,697 | -3 | -0.2% | 1,400 |
| 2013/07/31 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2013/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/29 | 1,720 | 1,720 | 1,700 | 1,718 | -2 | -0.1% | 400 |
| 2013/07/26 | 1,683 | 1,720 | 1,683 | 1,720 | +38 | +2.3% | 1,700 |
| 2013/07/25 | 1,682 | 1,682 | 1,682 | 1,682 | +2 | +0.1% | 100 |
| 2013/07/24 | 1,680 | 1,680 | 1,680 | 1,680 | -12 | -0.7% | 400 |
| 2013/07/23 | 1,692 | 1,692 | 1,692 | 1,692 | +5 | +0.3% | 100 |
| 2013/07/22 | 1,687 | 1,687 | 1,687 | 1,687 | +1 | +0.1% | 200 |
| 2013/07/19 | 1,710 | 1,710 | 1,680 | 1,686 | - | - | 1,500 |
| 2013/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/17 | 1,700 | 1,700 | 1,700 | 1,700 | -8 | -0.5% | 1,500 |
| 2013/07/16 | 1,744 | 1,744 | 1,708 | 1,708 | -31 | -1.8% | 200 |
| 2013/07/12 | 1,714 | 1,750 | 1,706 | 1,739 | +39 | +2.3% | 1,800 |
| 2013/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | -7 | -0.4% | 200 |
| 2013/07/10 | 1,707 | 1,707 | 1,707 | 1,707 | -5 | -0.3% | 600 |
| 2013/07/09 | 1,701 | 1,780 | 1,701 | 1,712 | +12 | +0.7% | 2,600 |
| 2013/07/08 | 1,700 | 1,707 | 1,700 | 1,700 | +6 | +0.4% | 1,200 |
| 2013/07/05 | 1,686 | 1,694 | 1,686 | 1,694 | +8 | +0.5% | 1,200 |
| 2013/07/04 | 1,695 | 1,695 | 1,686 | 1,686 | -14 | -0.8% | 1,000 |
| 2013/07/03 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2013/07/02 | 1,745 | 1,745 | 1,699 | 1,700 | -45 | -2.6% | 800 |
| 2013/07/01 | 1,740 | 1,745 | 1,740 | 1,745 | -4 | -0.2% | 600 |
| 2013/06/28 | 1,651 | 1,750 | 1,651 | 1,749 | +58 | +3.4% | 7,100 |
| 2013/06/27 | 1,691 | 1,691 | 1,691 | 1,691 | +2 | +0.1% | 100 |
| 2013/06/26 | 1,656 | 1,690 | 1,656 | 1,689 | +34 | +2.1% | 1,800 |
| 2013/06/25 | 1,650 | 1,661 | 1,650 | 1,655 | +5 | +0.3% | 800 |
| 2013/06/24 | 1,698 | 1,698 | 1,650 | 1,650 | -49 | -2.9% | 2,300 |
| 2013/06/21 | 1,650 | 1,699 | 1,620 | 1,699 | +49 | +3% | 3,600 |
| 2013/06/20 | 1,687 | 1,687 | 1,650 | 1,650 | -42 | -2.5% | 1,100 |
| 2013/06/19 | 1,690 | 1,692 | 1,690 | 1,692 | -38 | -2.2% | 900 |
| 2013/06/18 | 1,740 | 1,740 | 1,700 | 1,730 | +30 | +1.8% | 400 |
| 2013/06/17 | 1,692 | 1,742 | 1,692 | 1,700 | - | - | 6,900 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 1,655 | 1,692 | 1,652 | 1,692 | -3 | -0.2% | 300 |
| 2013/06/12 | 1,655 | 1,695 | 1,655 | 1,695 | - | - | 200 |
| 2013/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/10 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 500 |
| 2013/06/07 | 1,660 | 1,700 | 1,650 | 1,700 | ±0 | ±0% | 1,700 |
| 2013/06/06 | 1,685 | 1,700 | 1,651 | 1,700 | +7 | +0.4% | 1,000 |
| 2013/06/05 | 1,696 | 1,696 | 1,693 | 1,693 | -7 | -0.4% | 200 |
| 2013/06/04 | 1,679 | 1,700 | 1,655 | 1,700 | -35 | -2% | 500 |
| 2013/06/03 | 1,704 | 1,735 | 1,694 | 1,735 | -9 | -0.5% | 600 |
| 2013/05/31 | 1,746 | 1,746 | 1,744 | 1,744 | -2 | -0.1% | 300 |
| 2013/05/30 | 1,709 | 1,747 | 1,707 | 1,746 | -3 | -0.2% | 500 |
2901～
2950
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
