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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 1,550 | 1,570 | 1,523 | 1,523 | -27 | -1.7% | 4,200 |
| 2010/12/14 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2010/12/13 | 1,513 | 1,550 | 1,513 | 1,550 | +25 | +1.6% | 2,200 |
| 2010/12/10 | 1,520 | 1,526 | 1,520 | 1,525 | -35 | -2.2% | 1,600 |
| 2010/12/09 | 1,510 | 1,564 | 1,510 | 1,560 | -10 | -0.6% | 1,800 |
| 2010/12/08 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 300 |
| 2010/12/07 | 1,552 | 1,570 | 1,552 | 1,570 | -16 | -1% | 200 |
| 2010/12/06 | 1,540 | 1,586 | 1,540 | 1,586 | +46 | +3% | 4,600 |
| 2010/12/03 | 1,539 | 1,540 | 1,539 | 1,540 | ±0 | ±0% | 200 |
| 2010/12/02 | 1,540 | 1,540 | 1,540 | 1,540 | +40 | +2.7% | 200 |
| 2010/12/01 | 1,500 | 1,500 | 1,500 | 1,500 | -27 | -1.8% | 1,000 |
| 2010/11/30 | 1,527 | 1,527 | 1,514 | 1,527 | +43 | +2.9% | 300 |
| 2010/11/29 | 1,484 | 1,484 | 1,484 | 1,484 | +4 | +0.3% | 200 |
| 2010/11/26 | 1,510 | 1,538 | 1,460 | 1,480 | -30 | -2% | 2,800 |
| 2010/11/25 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2010/11/24 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 300 |
| 2010/11/22 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 700 |
| 2010/11/19 | 1,499 | 1,515 | 1,499 | 1,500 | ±0 | ±0% | 8,800 |
| 2010/11/18 | 1,499 | 1,500 | 1,490 | 1,500 | - | - | 900 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 1,470 | 1,499 | 1,469 | 1,470 | +10 | +0.7% | 2,100 |
| 2010/11/15 | 1,490 | 1,500 | 1,460 | 1,460 | - | - | 3,200 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 1,460 | 1,490 | 1,460 | 1,490 | +40 | +2.8% | 500 |
| 2010/11/09 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2010/11/08 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 500 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2010/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | +30 | +2.1% | 200 |
| 2010/11/01 | 1,500 | 1,500 | 1,420 | 1,420 | -99 | -6.5% | 1,400 |
| 2010/10/29 | 1,495 | 1,519 | 1,495 | 1,519 | +19 | +1.3% | 500 |
| 2010/10/28 | 1,470 | 1,510 | 1,470 | 1,500 | +20 | +1.4% | 2,400 |
| 2010/10/27 | 1,470 | 1,480 | 1,470 | 1,480 | +6 | +0.4% | 2,700 |
| 2010/10/26 | 1,450 | 1,479 | 1,450 | 1,474 | +24 | +1.7% | 1,900 |
| 2010/10/25 | 1,440 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 3,300 |
| 2010/10/22 | 1,430 | 1,440 | 1,430 | 1,440 | +20 | +1.4% | 2,300 |
| 2010/10/21 | 1,410 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 3,700 |
| 2010/10/20 | 1,410 | 1,410 | 1,410 | 1,410 | -5 | -0.4% | 400 |
| 2010/10/19 | 1,410 | 1,415 | 1,410 | 1,415 | +5 | +0.4% | 700 |
| 2010/10/18 | 1,409 | 1,410 | 1,409 | 1,410 | ±0 | ±0% | 2,500 |
| 2010/10/15 | 1,410 | 1,410 | 1,410 | 1,410 | -8 | -0.6% | 500 |
| 2010/10/14 | 1,410 | 1,465 | 1,410 | 1,418 | -2 | -0.1% | 1,700 |
| 2010/10/13 | 1,410 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 1,200 |
| 2010/10/12 | 1,400 | 1,420 | 1,400 | 1,420 | - | - | 700 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 300 |
| 2010/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
3551～
3600
件表示中 / 3725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 |
| 佐藤食 | - | +0.6% | -14.5% | - | - | - |
|
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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66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 | 163,800円 | -1.3% | -29.2% | 6.11% | 1.73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 | 192,600円 | +8.7% | -12.1% | 3.48% | 8.58倍 | 1.40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
