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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 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 |
| 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 |
3001～
3050
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 | 204,700円 | +8.6% | -30.0% | 1.95% | 40.63倍 | 0.63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 | 313,000円 | +1.2% | -32.7% | 2.24% | 34.77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 | 149,700円 | +4.1% | +0.5% | 2.00% | 10.72倍 | 1.15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 | 175,300円 | +6.4% | +8.4% | 2.00% | 33.56倍 | 3.28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
