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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 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 |
| 2010/09/21 | 1,402 | 1,402 | 1,400 | 1,400 | -15 | -1.1% | 400 |
| 2010/09/17 | 1,420 | 1,420 | 1,400 | 1,415 | +15 | +1.1% | 1,700 |
| 2010/09/16 | 1,400 | 1,400 | 1,400 | 1,400 | -20 | -1.4% | 200 |
| 2010/09/15 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2010/09/14 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 300 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 1,425 | 1,425 | 1,395 | 1,395 | -25 | -1.8% | 200 |
| 2010/09/08 | 1,419 | 1,420 | 1,419 | 1,420 | - | - | 200 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,397 | 1,397 | 1,397 | 1,397 | - | - | 100 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 1,437 | 1,437 | 1,437 | 1,437 | -1 | -0.1% | 400 |
| 2010/08/31 | 1,430 | 1,438 | 1,408 | 1,438 | +9 | +0.6% | 400 |
| 2010/08/30 | 1,421 | 1,429 | 1,421 | 1,429 | +38 | +2.7% | 200 |
| 2010/08/27 | 1,435 | 1,435 | 1,391 | 1,391 | -49 | -3.4% | 300 |
| 2010/08/26 | 1,395 | 1,440 | 1,395 | 1,440 | +45 | +3.2% | 1,700 |
| 2010/08/25 | 1,380 | 1,397 | 1,380 | 1,395 | -1 | -0.1% | 1,000 |
| 2010/08/24 | 1,396 | 1,396 | 1,396 | 1,396 | +4 | +0.3% | 1,100 |
| 2010/08/23 | 1,393 | 1,393 | 1,390 | 1,392 | +26 | +1.9% | 500 |
| 2010/08/20 | 1,372 | 1,372 | 1,366 | 1,366 | -6 | -0.4% | 900 |
| 2010/08/19 | 1,390 | 1,390 | 1,372 | 1,372 | -18 | -1.3% | 400 |
| 2010/08/18 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 100 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 1,365 | 1,365 | 1,365 | 1,365 | -25 | -1.8% | 100 |
| 2010/08/13 | 1,360 | 1,390 | 1,360 | 1,390 | - | - | 600 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 1,398 | 1,398 | 1,398 | 1,398 | +19 | +1.4% | 100 |
| 2010/08/09 | 1,350 | 1,379 | 1,350 | 1,379 | -1 | -0.1% | 2,400 |
| 2010/08/06 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,500 |
| 2010/08/05 | 1,380 | 1,380 | 1,380 | 1,380 | -29 | -2.1% | 100 |
| 2010/08/04 | 1,380 | 1,409 | 1,380 | 1,409 | +9 | +0.6% | 1,600 |
| 2010/08/03 | 1,390 | 1,400 | 1,390 | 1,400 | +3 | +0.2% | 300 |
| 2010/08/02 | 1,380 | 1,397 | 1,380 | 1,397 | -1 | -0.1% | 300 |
| 2010/07/30 | 1,398 | 1,398 | 1,398 | 1,398 | +28 | +2% | 100 |
| 2010/07/29 | 1,370 | 1,370 | 1,363 | 1,370 | ±0 | ±0% | 4,100 |
| 2010/07/28 | 1,371 | 1,371 | 1,370 | 1,370 | -1 | -0.1% | 800 |
| 2010/07/27 | 1,371 | 1,371 | 1,371 | 1,371 | -29 | -2.1% | 300 |
| 2010/07/26 | 1,400 | 1,400 | 1,400 | 1,400 | +40 | +2.9% | 1,400 |
| 2010/07/23 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 3,000 |
| 2010/07/22 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
3601～
3650
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
