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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,655 | 1,675 | 1,622 | 1,622 | -33 | -2% | 3,400 |
| 2013/04/05 | 1,630 | 1,655 | 1,630 | 1,655 | +25 | +1.5% | 1,800 |
| 2013/04/04 | 1,612 | 1,630 | 1,612 | 1,630 | +20 | +1.2% | 500 |
| 2013/04/03 | 1,651 | 1,655 | 1,610 | 1,610 | -75 | -4.5% | 3,600 |
| 2013/04/02 | 1,650 | 1,685 | 1,620 | 1,685 | -2 | -0.1% | 1,700 |
| 2013/04/01 | 1,688 | 1,688 | 1,637 | 1,687 | -3 | -0.2% | 1,700 |
| 2013/03/29 | 1,690 | 1,690 | 1,690 | 1,690 | +40 | +2.4% | 500 |
| 2013/03/28 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2013/03/27 | 1,655 | 1,655 | 1,650 | 1,650 | -29 | -1.7% | 1,500 |
| 2013/03/26 | 1,669 | 1,679 | 1,669 | 1,679 | +10 | +0.6% | 3,000 |
| 2013/03/25 | 1,668 | 1,669 | 1,660 | 1,669 | +13 | +0.8% | 1,800 |
| 2013/03/22 | 1,655 | 1,656 | 1,655 | 1,656 | +2 | +0.1% | 500 |
| 2013/03/21 | 1,655 | 1,655 | 1,650 | 1,654 | -15 | -0.9% | 900 |
| 2013/03/19 | 1,631 | 1,669 | 1,631 | 1,669 | +39 | +2.4% | 500 |
| 2013/03/18 | 1,650 | 1,665 | 1,630 | 1,630 | -20 | -1.2% | 2,400 |
| 2013/03/15 | 1,634 | 1,650 | 1,634 | 1,650 | +16 | +1% | 2,600 |
| 2013/03/14 | 1,612 | 1,638 | 1,612 | 1,634 | - | - | 1,500 |
| 2013/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/12 | 1,652 | 1,653 | 1,620 | 1,620 | -20 | -1.2% | 900 |
| 2013/03/11 | 1,611 | 1,653 | 1,611 | 1,640 | +30 | +1.9% | 2,600 |
| 2013/03/08 | 1,630 | 1,630 | 1,610 | 1,610 | -20 | -1.2% | 500 |
| 2013/03/07 | 1,620 | 1,630 | 1,600 | 1,630 | +20 | +1.2% | 2,100 |
| 2013/03/06 | 1,600 | 1,620 | 1,600 | 1,610 | +20 | +1.3% | 3,500 |
| 2013/03/05 | 1,590 | 1,590 | 1,590 | 1,590 | +25 | +1.6% | 100 |
| 2013/03/04 | 1,563 | 1,590 | 1,562 | 1,565 | +2 | +0.1% | 900 |
| 2013/03/01 | 1,590 | 1,590 | 1,563 | 1,563 | -27 | -1.7% | 200 |
| 2013/02/28 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 1,590 | 1,593 | 1,590 | 1,593 | +3 | +0.2% | 1,200 |
| 2013/02/25 | 1,588 | 1,590 | 1,580 | 1,590 | +5 | +0.3% | 900 |
| 2013/02/22 | 1,581 | 1,585 | 1,581 | 1,585 | +15 | +1% | 1,000 |
| 2013/02/21 | 1,588 | 1,588 | 1,570 | 1,570 | -20 | -1.3% | 600 |
| 2013/02/20 | 1,554 | 1,590 | 1,554 | 1,590 | +12 | +0.8% | 1,400 |
| 2013/02/19 | 1,578 | 1,578 | 1,578 | 1,578 | +30 | +1.9% | 100 |
| 2013/02/18 | 1,588 | 1,588 | 1,525 | 1,548 | - | - | 1,200 |
| 2013/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/12 | 1,548 | 1,548 | 1,548 | 1,548 | ±0 | ±0% | 100 |
| 2013/02/08 | 1,580 | 1,580 | 1,548 | 1,548 | - | - | 900 |
| 2013/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/06 | 1,550 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 700 |
| 2013/02/05 | 1,550 | 1,550 | 1,550 | 1,550 | -30 | -1.9% | 300 |
| 2013/02/04 | 1,550 | 1,580 | 1,545 | 1,580 | +25 | +1.6% | 2,900 |
| 2013/02/01 | 1,555 | 1,560 | 1,555 | 1,555 | ±0 | ±0% | 1,300 |
| 2013/01/31 | 1,555 | 1,555 | 1,554 | 1,555 | +5 | +0.3% | 300 |
| 2013/01/30 | 1,544 | 1,550 | 1,542 | 1,550 | +27 | +1.8% | 600 |
| 2013/01/29 | 1,515 | 1,525 | 1,515 | 1,523 | -32 | -2.1% | 1,100 |
| 2013/01/28 | 1,525 | 1,555 | 1,523 | 1,555 | +34 | +2.2% | 2,100 |
| 2013/01/25 | 1,515 | 1,521 | 1,515 | 1,521 | +6 | +0.4% | 800 |
2951～
3000
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 | 216,200円 | +0.7% | +23.4% | 1.85% | 26.35倍 | 0.68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 | 230,100円 | +1.6% | -7.9% | 1.74% | 16.07倍 | 0.44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 | 319,500円 | -1.5% | +27.5% | 2.19% | 20.97倍 | 0.74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 | 222,100円 | +3.3% | +72.2% | 2.97% | 8.32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 | 281,000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
