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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 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 |
| 2011/10/13 | 1,320 | 1,339 | 1,320 | 1,339 | +19 | +1.4% | 300 |
| 2011/10/12 | 1,320 | 1,320 | 1,320 | 1,320 | -4 | -0.3% | 100 |
| 2011/10/11 | 1,327 | 1,327 | 1,324 | 1,324 | -6 | -0.5% | 300 |
| 2011/10/07 | 1,328 | 1,331 | 1,325 | 1,330 | +6 | +0.5% | 2,400 |
| 2011/10/06 | 1,330 | 1,330 | 1,324 | 1,324 | -4 | -0.3% | 700 |
| 2011/10/05 | 1,350 | 1,350 | 1,328 | 1,328 | -2 | -0.2% | 500 |
| 2011/10/04 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 2011/10/03 | 1,334 | 1,340 | 1,330 | 1,330 | -94 | -6.6% | 3,000 |
3351～
3400
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 | 312,000円 | +1.2% | -32.7% | 2.24% | 34.66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 | 149,000円 | +4.1% | +0.5% | 2.01% | 10.67倍 | 1.14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 | 175,000円 | +6.4% | +8.4% | 2.00% | 33.50倍 | 3.27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 | 40,000円 | -1.9% | -24.6% | 3.75% | 6.88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
