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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/01 | 1,430 | 1,430 | 1,400 | 1,400 | -60 | -4.1% | 500 |
| 2010/09/30 | 1,400 | 1,460 | 1,400 | 1,460 | +60 | +4.3% | 2,800 |
| 2010/09/29 | 1,400 | 1,400 | 1,400 | 1,400 | -40 | -2.8% | 2,500 |
| 2010/09/28 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 300 |
| 2010/09/27 | 1,420 | 1,440 | 1,420 | 1,440 | - | - | 1,800 |
| 2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/22 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 1,200 |
3601～
3650
件表示中 / 3768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 | 203,900円 | +8.6% | -30.0% | 1.96% | 40.47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 | 316,000円 | +1.2% | -32.7% | 2.22% | 35.10倍 | 0.68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 | 147,700円 | +4.1% | +0.5% | 2.03% | 10.58倍 | 1.13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 | 172,700円 | +6.4% | +8.4% | 2.03% | 33.06倍 | 3.23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 |
| ダイショー | 140,700円 | +4.8% | -10.8% | 1.28% | 32.34倍 | 1.39倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
