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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,360 | 1,360 | 1,360 | 1,360 | -1 | -0.1% | 900 |
| 2010/07/20 | 1,361 | 1,361 | 1,361 | 1,361 | -37 | -2.6% | 100 |
| 2010/07/16 | 1,398 | 1,398 | 1,398 | 1,398 | +38 | +2.8% | 100 |
| 2010/07/15 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 500 |
| 2010/07/14 | 1,380 | 1,380 | 1,360 | 1,360 | - | - | 1,600 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 1,402 | 1,402 | 1,402 | 1,402 | - | - | 100 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,402 | 1,402 | 1,402 | 1,402 | +40 | +2.9% | 2,300 |
| 2010/07/02 | 1,362 | 1,362 | 1,362 | 1,362 | +8 | +0.6% | 300 |
| 2010/07/01 | 1,354 | 1,354 | 1,354 | 1,354 | - | - | 100 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,360 | 1,384 | 1,360 | 1,384 | - | - | 1,800 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 400 |
| 2010/06/23 | 1,363 | 1,363 | 1,360 | 1,360 | -33 | -2.4% | 900 |
| 2010/06/22 | 1,393 | 1,410 | 1,393 | 1,393 | ±0 | ±0% | 3,900 |
| 2010/06/21 | 1,360 | 1,393 | 1,360 | 1,393 | +40 | +3% | 700 |
| 2010/06/18 | 1,357 | 1,357 | 1,353 | 1,353 | +4 | +0.3% | 300 |
| 2010/06/17 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 300 |
| 2010/06/16 | 1,325 | 1,330 | 1,325 | 1,330 | - | - | 1,700 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 1,355 | 1,355 | 1,355 | 1,355 | +25 | +1.9% | 100 |
| 2010/06/11 | 1,300 | 1,330 | 1,300 | 1,330 | +9 | +0.7% | 1,600 |
| 2010/06/10 | 1,330 | 1,330 | 1,321 | 1,321 | -19 | -1.4% | 200 |
| 2010/06/09 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 100 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 400 |
| 2010/06/04 | 1,343 | 1,343 | 1,340 | 1,340 | -3 | -0.2% | 400 |
| 2010/06/03 | 1,343 | 1,350 | 1,339 | 1,343 | -26 | -1.9% | 4,500 |
| 2010/06/02 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 100 |
| 2010/06/01 | 1,399 | 1,399 | 1,369 | 1,369 | -30 | -2.1% | 200 |
| 2010/05/31 | 1,390 | 1,400 | 1,390 | 1,399 | -1 | -0.1% | 4,300 |
| 2010/05/28 | 1,375 | 1,400 | 1,375 | 1,400 | +25 | +1.8% | 2,100 |
| 2010/05/27 | 1,340 | 1,375 | 1,340 | 1,375 | +30 | +2.2% | 10,900 |
| 2010/05/26 | 1,340 | 1,350 | 1,330 | 1,345 | +5 | +0.4% | 5,900 |
| 2010/05/25 | 1,380 | 1,380 | 1,335 | 1,340 | -40 | -2.9% | 1,900 |
| 2010/05/24 | 1,360 | 1,380 | 1,360 | 1,380 | - | - | 1,700 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 1,363 | 1,380 | 1,352 | 1,380 | ±0 | ±0% | 1,800 |
| 2010/05/19 | 1,375 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 1,200 |
| 2010/05/18 | 1,403 | 1,403 | 1,380 | 1,380 | -23 | -1.6% | 200 |
| 2010/05/17 | 1,405 | 1,405 | 1,380 | 1,403 | -2 | -0.1% | 600 |
| 2010/05/14 | 1,405 | 1,405 | 1,405 | 1,405 | +5 | +0.4% | 100 |
| 2010/05/13 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 700 |
| 2010/05/12 | 1,381 | 1,400 | 1,381 | 1,400 | - | - | 800 |
3651～
3700
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
