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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,980 | 1,995 | 1,965 | 1,988 | +13 | +0.7% | 2,800 |
| 2024/01/15 | 1,935 | 1,975 | 1,935 | 1,975 | +40 | +2.1% | 1,000 |
| 2024/01/12 | 1,945 | 1,960 | 1,934 | 1,935 | -30 | -1.5% | 4,300 |
| 2024/01/11 | 1,897 | 1,996 | 1,897 | 1,965 | +31 | +1.6% | 8,300 |
| 2024/01/10 | 1,885 | 1,950 | 1,885 | 1,934 | +51 | +2.7% | 4,200 |
| 2024/01/09 | 1,861 | 1,890 | 1,861 | 1,883 | +24 | +1.3% | 2,900 |
| 2024/01/05 | 1,877 | 1,889 | 1,850 | 1,859 | -12 | -0.6% | 3,400 |
| 2024/01/04 | 1,835 | 1,871 | 1,831 | 1,871 | +31 | +1.7% | 3,900 |
| 2023/12/29 | 1,830 | 1,840 | 1,830 | 1,840 | +15 | +0.8% | 1,200 |
| 2023/12/28 | 1,791 | 1,830 | 1,791 | 1,825 | +39 | +2.2% | 3,200 |
| 2023/12/27 | 1,765 | 1,793 | 1,765 | 1,786 | +22 | +1.2% | 2,700 |
| 2023/12/26 | 1,775 | 1,783 | 1,764 | 1,764 | -11 | -0.6% | 1,600 |
| 2023/12/25 | 1,758 | 1,787 | 1,758 | 1,775 | +17 | +1% | 1,400 |
| 2023/12/22 | 1,761 | 1,762 | 1,758 | 1,758 | -2 | -0.1% | 1,200 |
| 2023/12/21 | 1,765 | 1,765 | 1,760 | 1,760 | -5 | -0.3% | 600 |
| 2023/12/20 | 1,778 | 1,788 | 1,760 | 1,765 | -12 | -0.7% | 2,000 |
| 2023/12/19 | 1,775 | 1,790 | 1,775 | 1,777 | ±0 | ±0% | 500 |
| 2023/12/18 | 1,803 | 1,803 | 1,777 | 1,777 | -26 | -1.4% | 1,200 |
| 2023/12/15 | 1,802 | 1,803 | 1,802 | 1,803 | +2 | +0.1% | 300 |
| 2023/12/14 | 1,802 | 1,802 | 1,801 | 1,801 | ±0 | ±0% | 400 |
| 2023/12/13 | 1,792 | 1,807 | 1,792 | 1,801 | +8 | +0.4% | 700 |
| 2023/12/12 | 1,799 | 1,800 | 1,793 | 1,793 | -6 | -0.3% | 1,300 |
| 2023/12/11 | 1,796 | 1,810 | 1,796 | 1,799 | +3 | +0.2% | 1,900 |
| 2023/12/08 | 1,769 | 1,818 | 1,769 | 1,796 | +30 | +1.7% | 5,300 |
| 2023/12/07 | 1,766 | 1,767 | 1,766 | 1,766 | -13 | -0.7% | 400 |
| 2023/12/06 | 1,765 | 1,797 | 1,765 | 1,779 | +17 | +1% | 3,900 |
| 2023/12/05 | 1,752 | 1,775 | 1,746 | 1,762 | -15 | -0.8% | 900 |
| 2023/12/04 | 1,745 | 1,788 | 1,745 | 1,777 | +34 | +2% | 1,100 |
| 2023/12/01 | 1,742 | 1,757 | 1,742 | 1,743 | +2 | +0.1% | 1,800 |
| 2023/11/30 | 1,745 | 1,753 | 1,740 | 1,741 | -5 | -0.3% | 4,000 |
| 2023/11/29 | 1,746 | 1,757 | 1,746 | 1,746 | ±0 | ±0% | 2,900 |
| 2023/11/28 | 1,750 | 1,750 | 1,746 | 1,746 | -5 | -0.3% | 700 |
| 2023/11/27 | 1,746 | 1,757 | 1,746 | 1,751 | +5 | +0.3% | 4,100 |
| 2023/11/24 | 1,749 | 1,750 | 1,745 | 1,746 | -5 | -0.3% | 1,900 |
| 2023/11/22 | 1,751 | 1,754 | 1,751 | 1,751 | +1 | +0.1% | 600 |
| 2023/11/21 | 1,749 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 300 |
| 2023/11/20 | 1,748 | 1,757 | 1,748 | 1,749 | +1 | +0.1% | 800 |
| 2023/11/17 | 1,750 | 1,750 | 1,748 | 1,748 | -2 | -0.1% | 300 |
| 2023/11/16 | 1,750 | 1,755 | 1,750 | 1,750 | +1 | +0.1% | 500 |
| 2023/11/15 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 2,400 |
| 2023/11/14 | 1,750 | 1,756 | 1,750 | 1,750 | -2 | -0.1% | 2,700 |
| 2023/11/13 | 1,750 | 1,759 | 1,750 | 1,752 | +2 | +0.1% | 1,200 |
| 2023/11/10 | 1,751 | 1,757 | 1,750 | 1,750 | -1 | -0.1% | 900 |
| 2023/11/09 | 1,750 | 1,751 | 1,750 | 1,751 | +1 | +0.1% | 600 |
| 2023/11/08 | 1,755 | 1,758 | 1,750 | 1,750 | -5 | -0.3% | 700 |
| 2023/11/07 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 300 |
| 2023/11/06 | 1,756 | 1,756 | 1,755 | 1,755 | -1 | -0.1% | 900 |
| 2023/11/02 | 1,749 | 1,756 | 1,749 | 1,756 | +3 | +0.2% | 300 |
| 2023/11/01 | 1,765 | 1,782 | 1,746 | 1,753 | +5 | +0.3% | 1,000 |
| 2023/10/31 | 1,751 | 1,823 | 1,746 | 1,748 | -3 | -0.2% | 4,600 |
351～
400
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
