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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 2013/01/24 | 1,480 | 1,515 | 1,480 | 1,515 | -5 | -0.3% | 25,700 |
| 2013/01/23 | 1,506 | 1,520 | 1,506 | 1,520 | +15 | +1% | 500 |
| 2013/01/22 | 1,510 | 1,510 | 1,505 | 1,505 | -1 | -0.1% | 900 |
| 2013/01/21 | 1,515 | 1,520 | 1,506 | 1,506 | -7 | -0.5% | 1,700 |
| 2013/01/18 | 1,520 | 1,520 | 1,440 | 1,513 | -7 | -0.5% | 5,800 |
| 2013/01/17 | 1,520 | 1,520 | 1,520 | 1,520 | -7 | -0.5% | 1,300 |
| 2013/01/16 | 1,527 | 1,527 | 1,527 | 1,527 | +6 | +0.4% | 300 |
| 2013/01/15 | 1,529 | 1,529 | 1,521 | 1,521 | +1 | +0.1% | 500 |
| 2013/01/11 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 400 |
| 2013/01/10 | 1,520 | 1,520 | 1,520 | 1,520 | -10 | -0.7% | 100 |
| 2013/01/09 | 1,540 | 1,540 | 1,500 | 1,530 | -20 | -1.3% | 1,300 |
| 2013/01/08 | 1,550 | 1,570 | 1,550 | 1,550 | ±0 | ±0% | 600 |
| 2013/01/07 | 1,560 | 1,560 | 1,550 | 1,550 | +10 | +0.6% | 200 |
| 2013/01/04 | 1,540 | 1,540 | 1,540 | 1,540 | -10 | -0.6% | 100 |
| 2012/12/28 | 1,511 | 1,550 | 1,511 | 1,550 | - | - | 1,100 |
| 2012/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/26 | 1,506 | 1,534 | 1,506 | 1,533 | +27 | +1.8% | 1,800 |
| 2012/12/25 | 1,500 | 1,506 | 1,500 | 1,506 | +5 | +0.3% | 800 |
| 2012/12/21 | 1,500 | 1,509 | 1,490 | 1,501 | ±0 | ±0% | 1,600 |
| 2012/12/20 | 1,501 | 1,511 | 1,450 | 1,501 | -5 | -0.3% | 3,800 |
| 2012/12/19 | 1,501 | 1,511 | 1,501 | 1,506 | +5 | +0.3% | 1,400 |
| 2012/12/18 | 1,512 | 1,512 | 1,501 | 1,501 | -11 | -0.7% | 1,000 |
| 2012/12/17 | 1,545 | 1,545 | 1,505 | 1,512 | -33 | -2.1% | 1,300 |
3051～
3100
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
