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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 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 |
| 2013/05/29 | 1,710 | 1,749 | 1,710 | 1,749 | +34 | +2% | 900 |
| 2013/05/28 | 1,679 | 1,715 | 1,679 | 1,715 | -4 | -0.2% | 600 |
| 2013/05/27 | 1,720 | 1,720 | 1,681 | 1,719 | -1 | -0.1% | 1,600 |
| 2013/05/24 | 1,720 | 1,720 | 1,700 | 1,720 | ±0 | ±0% | 700 |
| 2013/05/23 | 1,690 | 1,720 | 1,690 | 1,720 | +20 | +1.2% | 1,500 |
| 2013/05/22 | 1,690 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 900 |
| 2013/05/21 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 800 |
| 2013/05/20 | 1,700 | 1,700 | 1,690 | 1,690 | -5 | -0.3% | 5,200 |
| 2013/05/17 | 1,700 | 1,700 | 1,695 | 1,695 | ±0 | ±0% | 900 |
| 2013/05/16 | 1,680 | 1,695 | 1,656 | 1,695 | +5 | +0.3% | 1,900 |
| 2013/05/15 | 1,665 | 1,690 | 1,665 | 1,690 | +10 | +0.6% | 3,900 |
| 2013/05/14 | 1,660 | 1,680 | 1,660 | 1,680 | +11 | +0.7% | 2,900 |
| 2013/05/13 | 1,650 | 1,669 | 1,650 | 1,669 | - | - | 800 |
| 2013/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/09 | 1,651 | 1,683 | 1,650 | 1,670 | ±0 | ±0% | 2,400 |
| 2013/05/08 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 300 |
| 2013/05/07 | 1,680 | 1,688 | 1,650 | 1,680 | ±0 | ±0% | 2,400 |
| 2013/05/02 | 1,670 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 1,500 |
| 2013/05/01 | 1,675 | 1,675 | 1,670 | 1,670 | ±0 | ±0% | 1,100 |
| 2013/04/30 | 1,669 | 1,675 | 1,669 | 1,670 | +1 | +0.1% | 700 |
| 2013/04/26 | 1,669 | 1,673 | 1,668 | 1,669 | +1 | +0.1% | 3,200 |
| 2013/04/25 | 1,665 | 1,668 | 1,665 | 1,668 | +7 | +0.4% | 700 |
| 2013/04/24 | 1,656 | 1,661 | 1,600 | 1,661 | +12 | +0.7% | 4,300 |
| 2013/04/23 | 1,628 | 1,649 | 1,628 | 1,649 | +19 | +1.2% | 2,100 |
| 2013/04/22 | 1,628 | 1,630 | 1,628 | 1,630 | -28 | -1.7% | 500 |
| 2013/04/19 | 1,619 | 1,675 | 1,619 | 1,658 | +58 | +3.6% | 2,000 |
| 2013/04/18 | 1,619 | 1,619 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2013/04/17 | 1,625 | 1,625 | 1,520 | 1,600 | -24 | -1.5% | 4,300 |
| 2013/04/16 | 1,624 | 1,624 | 1,624 | 1,624 | ±0 | ±0% | 100 |
| 2013/04/15 | 1,624 | 1,624 | 1,624 | 1,624 | ±0 | ±0% | 700 |
| 2013/04/12 | 1,640 | 1,640 | 1,624 | 1,624 | -16 | -1% | 2,200 |
| 2013/04/11 | 1,659 | 1,659 | 1,640 | 1,640 | ±0 | ±0% | 1,100 |
| 2013/04/10 | 1,640 | 1,640 | 1,639 | 1,640 | -1 | -0.1% | 600 |
| 2013/04/09 | 1,630 | 1,665 | 1,630 | 1,641 | +19 | +1.2% | 400 |
2901～
2950
件表示中 / 3692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 | 215,000円 | +0.7% | +23.4% | 1.86% | 26.21倍 | 0.67倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| 佐藤食 | 233,000円 | +1.6% | -7.9% | 1.72% | 16.28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 | 323,500円 | -1.5% | +27.5% | 2.16% | 21.24倍 | 0.75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 |
| イフジ産業 | 222,600円 | +3.3% | +72.2% | 2.96% | 8.33倍 | 1.71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 |
| 日食品 | 280,900円 | +3.7% | -6.0% | 5.16% | 9.87倍 | 0.49倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
