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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,886 | 1,886 | 1,886 | 1,886 | ±0 | ±0% | 100 |
| 2024/04/22 | 1,886 | 1,886 | 1,886 | 1,886 | +18 | +1% | 500 |
| 2024/04/19 | 1,876 | 1,876 | 1,868 | 1,868 | -15 | -0.8% | 600 |
| 2024/04/18 | 1,877 | 1,883 | 1,875 | 1,883 | +3 | +0.2% | 600 |
| 2024/04/17 | 1,885 | 1,885 | 1,880 | 1,880 | - | - | 200 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 100 |
| 2024/04/12 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 200 |
| 2024/04/11 | 1,910 | 1,910 | 1,885 | 1,885 | -9 | -0.5% | 600 |
| 2024/04/10 | 1,894 | 1,898 | 1,894 | 1,894 | -3 | -0.2% | 500 |
| 2024/04/09 | 1,883 | 1,897 | 1,883 | 1,897 | +22 | +1.2% | 2,400 |
| 2024/04/08 | 1,874 | 1,875 | 1,874 | 1,875 | -3 | -0.2% | 300 |
| 2024/04/05 | 1,860 | 1,878 | 1,855 | 1,878 | +4 | +0.2% | 500 |
| 2024/04/04 | 1,883 | 1,883 | 1,874 | 1,874 | -29 | -1.5% | 500 |
| 2024/04/03 | 1,887 | 1,903 | 1,863 | 1,903 | - | - | 400 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,907 | 1,907 | 1,875 | 1,895 | +21 | +1.1% | 700 |
| 2024/03/29 | 1,847 | 1,905 | 1,831 | 1,874 | -13 | -0.7% | 4,900 |
| 2024/03/28 | 1,847 | 1,904 | 1,830 | 1,887 | -20 | -1% | 2,000 |
| 2024/03/27 | 1,913 | 1,932 | 1,907 | 1,907 | -12 | -0.6% | 2,400 |
| 2024/03/26 | 1,911 | 1,934 | 1,911 | 1,919 | +8 | +0.4% | 1,600 |
| 2024/03/25 | 1,930 | 1,933 | 1,911 | 1,911 | -18 | -0.9% | 2,200 |
| 2024/03/22 | 1,900 | 1,932 | 1,900 | 1,929 | +29 | +1.5% | 1,400 |
| 2024/03/21 | 1,882 | 1,905 | 1,871 | 1,900 | +18 | +1% | 3,200 |
| 2024/03/19 | 1,885 | 1,885 | 1,880 | 1,882 | -3 | -0.2% | 600 |
| 2024/03/18 | 1,859 | 1,885 | 1,859 | 1,885 | +26 | +1.4% | 700 |
| 2024/03/15 | 1,862 | 1,885 | 1,859 | 1,859 | -6 | -0.3% | 1,300 |
| 2024/03/14 | 1,872 | 1,899 | 1,865 | 1,865 | -7 | -0.4% | 700 |
| 2024/03/13 | 1,884 | 1,898 | 1,871 | 1,872 | -12 | -0.6% | 800 |
| 2024/03/12 | 1,884 | 1,884 | 1,884 | 1,884 | -1 | -0.1% | 500 |
| 2024/03/11 | 1,885 | 1,886 | 1,885 | 1,885 | -1 | -0.1% | 1,200 |
| 2024/03/08 | 1,884 | 1,914 | 1,884 | 1,886 | -4 | -0.2% | 1,000 |
| 2024/03/07 | 1,904 | 1,907 | 1,890 | 1,890 | -14 | -0.7% | 2,100 |
| 2024/03/06 | 1,900 | 1,915 | 1,896 | 1,904 | -11 | -0.6% | 1,200 |
| 2024/03/05 | 1,904 | 1,915 | 1,896 | 1,915 | +2 | +0.1% | 1,200 |
| 2024/03/04 | 1,932 | 1,932 | 1,900 | 1,913 | -15 | -0.8% | 1,700 |
| 2024/03/01 | 1,896 | 1,930 | 1,895 | 1,928 | +30 | +1.6% | 1,300 |
| 2024/02/29 | 1,900 | 1,900 | 1,898 | 1,898 | -5 | -0.3% | 1,000 |
| 2024/02/28 | 1,901 | 1,905 | 1,901 | 1,903 | +2 | +0.1% | 800 |
| 2024/02/27 | 1,898 | 1,902 | 1,898 | 1,901 | +4 | +0.2% | 1,100 |
| 2024/02/26 | 1,896 | 1,931 | 1,896 | 1,897 | +1 | +0.1% | 4,700 |
| 2024/02/22 | 1,882 | 1,898 | 1,882 | 1,896 | +14 | +0.7% | 1,900 |
| 2024/02/21 | 1,901 | 1,903 | 1,880 | 1,882 | -15 | -0.8% | 1,100 |
| 2024/02/20 | 1,896 | 1,923 | 1,883 | 1,897 | +1 | +0.1% | 1,500 |
| 2024/02/19 | 1,900 | 1,909 | 1,895 | 1,896 | -19 | -1% | 800 |
| 2024/02/16 | 1,883 | 1,923 | 1,883 | 1,915 | +27 | +1.4% | 1,000 |
| 2024/02/15 | 1,902 | 1,902 | 1,888 | 1,888 | -22 | -1.2% | 1,100 |
| 2024/02/14 | 1,911 | 1,929 | 1,890 | 1,910 | -8 | -0.4% | 1,500 |
| 2024/02/13 | 1,871 | 1,931 | 1,871 | 1,918 | +48 | +2.6% | 6,400 |
| 2024/02/09 | 1,872 | 1,879 | 1,870 | 1,870 | -2 | -0.1% | 1,500 |
251～
300
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 | 214,300円 | +0.7% | +23.4% | 1.87% | 26.12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 | 232,900円 | +1.6% | -7.9% | 1.72% | 16.27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 | 324,000円 | -1.5% | +27.5% | 2.16% | 21.27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 | 218,200円 | +3.3% | +72.2% | 3.02% | 8.17倍 | 1.68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 | 283,000円 | +3.7% | -6.0% | 5.12% | 9.94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
