ユタカ技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,793 | 1,811 | 1,791 | 1,811 | ±0 | ±0% | 6,300 |
| 2023/06/28 | 1,782 | 1,817 | 1,782 | 1,811 | +24 | +1.3% | 3,300 |
| 2023/06/27 | 1,818 | 1,825 | 1,784 | 1,787 | -15 | -0.8% | 6,500 |
| 2023/06/26 | 1,806 | 1,830 | 1,802 | 1,802 | -21 | -1.2% | 3,200 |
| 2023/06/23 | 1,815 | 1,830 | 1,815 | 1,823 | -7 | -0.4% | 5,600 |
| 2023/06/22 | 1,812 | 1,830 | 1,812 | 1,830 | +26 | +1.4% | 1,700 |
| 2023/06/21 | 1,790 | 1,804 | 1,790 | 1,804 | +7 | +0.4% | 3,100 |
| 2023/06/20 | 1,780 | 1,797 | 1,780 | 1,797 | +20 | +1.1% | 2,700 |
| 2023/06/19 | 1,777 | 1,780 | 1,777 | 1,777 | ±0 | ±0% | 900 |
| 2023/06/16 | 1,774 | 1,777 | 1,769 | 1,777 | +7 | +0.4% | 8,500 |
| 2023/06/15 | 1,765 | 1,774 | 1,765 | 1,770 | -10 | -0.6% | 3,600 |
| 2023/06/14 | 1,784 | 1,784 | 1,778 | 1,780 | ±0 | ±0% | 3,900 |
| 2023/06/13 | 1,789 | 1,789 | 1,769 | 1,780 | +15 | +0.8% | 8,500 |
| 2023/06/12 | 1,747 | 1,765 | 1,747 | 1,765 | +19 | +1.1% | 1,200 |
| 2023/06/09 | 1,773 | 1,773 | 1,746 | 1,746 | +5 | +0.3% | 8,500 |
| 2023/06/08 | 1,743 | 1,759 | 1,740 | 1,741 | -2 | -0.1% | 2,000 |
| 2023/06/07 | 1,743 | 1,750 | 1,743 | 1,743 | ±0 | ±0% | 1,000 |
| 2023/06/06 | 1,745 | 1,745 | 1,743 | 1,743 | +3 | +0.2% | 400 |
| 2023/06/05 | 1,757 | 1,757 | 1,724 | 1,740 | -4 | -0.2% | 4,200 |
| 2023/06/02 | 1,731 | 1,744 | 1,730 | 1,744 | +17 | +1% | 5,000 |
| 2023/06/01 | 1,754 | 1,754 | 1,724 | 1,727 | -16 | -0.9% | 900 |
| 2023/05/31 | 1,756 | 1,756 | 1,710 | 1,743 | -2 | -0.1% | 8,700 |
| 2023/05/30 | 1,784 | 1,784 | 1,736 | 1,745 | -10 | -0.6% | 2,400 |
| 2023/05/29 | 1,757 | 1,757 | 1,755 | 1,755 | -2 | -0.1% | 300 |
| 2023/05/26 | 1,757 | 1,765 | 1,757 | 1,757 | ±0 | ±0% | 1,800 |
| 2023/05/25 | 1,749 | 1,758 | 1,748 | 1,757 | ±0 | ±0% | 1,700 |
| 2023/05/24 | 1,760 | 1,762 | 1,757 | 1,757 | +2 | +0.1% | 1,400 |
| 2023/05/23 | 1,768 | 1,768 | 1,750 | 1,755 | -6 | -0.3% | 3,000 |
| 2023/05/22 | 1,752 | 1,761 | 1,749 | 1,761 | +10 | +0.6% | 4,600 |
| 2023/05/19 | 1,748 | 1,778 | 1,746 | 1,751 | +4 | +0.2% | 3,100 |
| 2023/05/18 | 1,731 | 1,769 | 1,730 | 1,747 | +15 | +0.9% | 4,900 |
| 2023/05/17 | 1,751 | 1,751 | 1,730 | 1,732 | +2 | +0.1% | 2,600 |
| 2023/05/16 | 1,760 | 1,760 | 1,730 | 1,730 | -30 | -1.7% | 4,100 |
| 2023/05/15 | 1,741 | 1,779 | 1,741 | 1,760 | -21 | -1.2% | 3,800 |
| 2023/05/12 | 1,805 | 1,805 | 1,770 | 1,781 | -26 | -1.4% | 6,600 |
| 2023/05/11 | 1,857 | 1,863 | 1,786 | 1,807 | -45 | -2.4% | 7,900 |
| 2023/05/10 | 1,843 | 1,858 | 1,838 | 1,852 | -3 | -0.2% | 3,200 |
| 2023/05/09 | 1,847 | 1,863 | 1,844 | 1,855 | +12 | +0.7% | 4,100 |
| 2023/05/08 | 1,861 | 1,861 | 1,838 | 1,843 | +1 | +0.1% | 7,700 |
| 2023/05/02 | 1,846 | 1,850 | 1,841 | 1,842 | +2 | +0.1% | 8,300 |
| 2023/05/01 | 1,827 | 1,856 | 1,827 | 1,840 | +35 | +1.9% | 12,300 |
| 2023/04/28 | 1,798 | 1,814 | 1,793 | 1,805 | +6 | +0.3% | 2,800 |
| 2023/04/27 | 1,789 | 1,799 | 1,781 | 1,799 | +9 | +0.5% | 1,100 |
| 2023/04/26 | 1,780 | 1,797 | 1,771 | 1,790 | -3 | -0.2% | 1,500 |
| 2023/04/25 | 1,762 | 1,793 | 1,762 | 1,793 | +15 | +0.8% | 4,100 |
| 2023/04/24 | 1,760 | 1,780 | 1,760 | 1,778 | +3 | +0.2% | 1,100 |
| 2023/04/21 | 1,772 | 1,775 | 1,772 | 1,775 | +5 | +0.3% | 200 |
| 2023/04/20 | 1,758 | 1,770 | 1,758 | 1,770 | +12 | +0.7% | 400 |
| 2023/04/19 | 1,758 | 1,758 | 1,758 | 1,758 | -16 | -0.9% | 100 |
| 2023/04/18 | 1,761 | 1,774 | 1,755 | 1,774 | ±0 | ±0% | 1,100 |
451～
500
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ユタカ技研」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 |
|---|---|---|---|---|---|---|---|---|
| ユタカ技研 | 218,400円 | -19.1% | -48.4% | 3.30% | 12.45倍 | 0.33倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| ジャムコ | 179,800円 | +23.6% | +441.5% | 0.00% | 13.19倍 | 3.05倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ユニプレス | 101,700円 | -4.5% | -36.3% | 5.90% | - | 0.28倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| 日車輌 | 199,500円 | -3.5% | -19.1% | 2.01% | 4.88倍 | 0.45倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 曙ブレーキ | 10,200円 | +0.8% | -73.5% | 0.00% | 10.87倍 | 0.54倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
市場注目の銘柄
チャート関連のコラム
