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 |
|---|---|---|---|---|---|---|---|
| 2011/12/27 | 1,510 | 1,525 | 1,510 | 1,525 | +5 | +0.3% | 1,800 |
| 2011/12/26 | 1,490 | 1,520 | 1,490 | 1,520 | +30 | +2% | 2,200 |
| 2011/12/22 | 1,495 | 1,495 | 1,485 | 1,490 | +5 | +0.3% | 1,500 |
| 2011/12/21 | 1,450 | 1,485 | 1,450 | 1,485 | +35 | +2.4% | 500 |
| 2011/12/20 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 2011/12/19 | 1,450 | 1,450 | 1,450 | 1,450 | -36 | -2.4% | 1,000 |
| 2011/12/16 | 1,486 | 1,486 | 1,486 | 1,486 | +36 | +2.5% | 100 |
| 2011/12/15 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 300 |
| 2011/12/14 | 1,450 | 1,450 | 1,450 | 1,450 | -20 | -1.4% | 2,300 |
| 2011/12/13 | 1,450 | 1,470 | 1,430 | 1,470 | +3 | +0.2% | 1,300 |
| 2011/12/12 | 1,499 | 1,499 | 1,430 | 1,467 | -34 | -2.3% | 1,000 |
| 2011/12/09 | 1,443 | 1,501 | 1,443 | 1,501 | +58 | +4% | 2,300 |
| 2011/12/08 | 1,443 | 1,443 | 1,443 | 1,443 | +43 | +3.1% | 100 |
| 2011/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | -22 | -1.5% | 600 |
| 2011/12/06 | 1,452 | 1,452 | 1,422 | 1,422 | -30 | -2.1% | 1,100 |
| 2011/12/05 | 1,410 | 1,452 | 1,410 | 1,452 | +42 | +3% | 5,400 |
| 2011/12/02 | 1,430 | 1,430 | 1,401 | 1,410 | -20 | -1.4% | 1,300 |
| 2011/12/01 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 200 |
| 2011/11/30 | 1,430 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 1,100 |
| 2011/11/29 | 1,400 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 300 |
| 2011/11/28 | 1,410 | 1,430 | 1,410 | 1,410 | - | - | 2,000 |
| 2011/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/24 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 500 |
| 2011/11/22 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2011/11/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2011/11/18 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2011/11/17 | 1,399 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 700 |
| 2011/11/16 | 1,400 | 1,400 | 1,340 | 1,400 | ±0 | ±0% | 3,500 |
| 2011/11/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 700 |
| 2011/11/14 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2011/11/11 | 1,400 | 1,400 | 1,400 | 1,400 | +11 | +0.8% | 300 |
| 2011/11/10 | 1,350 | 1,389 | 1,350 | 1,389 | +24 | +1.8% | 400 |
| 2011/11/09 | 1,364 | 1,365 | 1,364 | 1,365 | +1 | +0.1% | 300 |
| 2011/11/08 | 1,364 | 1,364 | 1,364 | 1,364 | ±0 | ±0% | 100 |
| 2011/11/07 | 1,364 | 1,364 | 1,364 | 1,364 | -44 | -3.1% | 200 |
| 2011/11/04 | 1,408 | 1,408 | 1,408 | 1,408 | - | - | 100 |
| 2011/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/01 | 1,438 | 1,438 | 1,438 | 1,438 | -1 | -0.1% | 200 |
| 2011/10/31 | 1,440 | 1,440 | 1,350 | 1,439 | +43 | +3.1% | 6,100 |
| 2011/10/28 | 1,396 | 1,396 | 1,396 | 1,396 | +30 | +2.2% | 100 |
| 2011/10/27 | 1,365 | 1,366 | 1,365 | 1,366 | +1 | +0.1% | 200 |
| 2011/10/26 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 16,300 |
| 2011/10/25 | 1,365 | 1,365 | 1,365 | 1,365 | +7 | +0.5% | 500 |
| 2011/10/24 | 1,358 | 1,358 | 1,358 | 1,358 | +8 | +0.6% | 400 |
| 2011/10/21 | 1,340 | 1,350 | 1,320 | 1,350 | +20 | +1.5% | 2,500 |
| 2011/10/20 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 200 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 1,340 | 1,346 | 1,340 | 1,345 | ±0 | ±0% | 600 |
| 2011/10/17 | 1,334 | 1,345 | 1,334 | 1,345 | +29 | +2.2% | 500 |
| 2011/10/14 | 1,339 | 1,339 | 1,315 | 1,316 | -23 | -1.7% | 1,200 |
3301～
3350
件表示中 / 3727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 | 201,200円 | +8.6% | -30.0% | 1.99% | 39.94倍 | 0.62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 |
| 日食品 | 324,500円 | +3.7% | -6.0% | 4.47% | 11.40倍 | 0.56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。ＤＯＥ基準に還元 |
| 中村屋 | 312,500円 | +1.2% | -32.7% | 2.24% | 34.71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 |
| ミヨシ | 165,500円 | -1.3% | -29.2% | 6.04% | 1.74倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| イフジ産業 | 196,400円 | +8.7% | -12.1% | 3.41% | 8.75倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
