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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,780 | 1,780 | 1,774 | 1,776 | -4 | -0.2% | 2,900 |
| 2022/09/05 | 1,781 | 1,788 | 1,776 | 1,780 | -5 | -0.3% | 5,800 |
| 2022/09/02 | 1,784 | 1,787 | 1,782 | 1,785 | -15 | -0.8% | 4,000 |
| 2022/09/01 | 1,790 | 1,800 | 1,784 | 1,800 | +4 | +0.2% | 5,400 |
| 2022/08/31 | 1,799 | 1,807 | 1,781 | 1,796 | +1 | +0.1% | 3,700 |
| 2022/08/30 | 1,790 | 1,795 | 1,786 | 1,795 | +5 | +0.3% | 4,100 |
| 2022/08/29 | 1,790 | 1,793 | 1,781 | 1,790 | -8 | -0.4% | 1,500 |
| 2022/08/26 | 1,792 | 1,809 | 1,787 | 1,798 | +5 | +0.3% | 5,300 |
| 2022/08/25 | 1,789 | 1,818 | 1,789 | 1,793 | -11 | -0.6% | 10,100 |
| 2022/08/24 | 1,792 | 1,804 | 1,790 | 1,804 | +12 | +0.7% | 1,700 |
| 2022/08/23 | 1,790 | 1,800 | 1,785 | 1,792 | -4 | -0.2% | 2,000 |
| 2022/08/22 | 1,781 | 1,796 | 1,781 | 1,796 | +13 | +0.7% | 3,000 |
| 2022/08/19 | 1,794 | 1,794 | 1,779 | 1,783 | -4 | -0.2% | 2,000 |
| 2022/08/18 | 1,777 | 1,787 | 1,772 | 1,787 | +10 | +0.6% | 14,900 |
| 2022/08/17 | 1,778 | 1,790 | 1,777 | 1,777 | -2 | -0.1% | 16,100 |
| 2022/08/16 | 1,795 | 1,798 | 1,772 | 1,779 | -1 | -0.1% | 13,700 |
| 2022/08/15 | 1,759 | 1,785 | 1,759 | 1,780 | +5 | +0.3% | 13,900 |
| 2022/08/12 | 1,768 | 1,790 | 1,763 | 1,775 | -13 | -0.7% | 4,200 |
| 2022/08/10 | 1,765 | 1,789 | 1,762 | 1,788 | -17 | -0.9% | 14,700 |
| 2022/08/09 | 1,800 | 1,805 | 1,800 | 1,805 | +7 | +0.4% | 700 |
| 2022/08/08 | 1,801 | 1,809 | 1,785 | 1,798 | +1 | +0.1% | 4,700 |
| 2022/08/05 | 1,817 | 1,822 | 1,797 | 1,797 | -8 | -0.4% | 1,800 |
| 2022/08/04 | 1,805 | 1,813 | 1,798 | 1,805 | +14 | +0.8% | 4,000 |
| 2022/08/03 | 1,805 | 1,805 | 1,791 | 1,791 | ±0 | ±0% | 700 |
| 2022/08/02 | 1,823 | 1,823 | 1,780 | 1,791 | -32 | -1.8% | 6,800 |
| 2022/08/01 | 1,846 | 1,846 | 1,790 | 1,823 | -63 | -3.3% | 13,200 |
| 2022/07/29 | 1,923 | 1,923 | 1,842 | 1,886 | -57 | -2.9% | 7,400 |
| 2022/07/28 | 1,943 | 1,944 | 1,934 | 1,943 | ±0 | ±0% | 700 |
| 2022/07/27 | 1,947 | 1,947 | 1,940 | 1,943 | +7 | +0.4% | 800 |
| 2022/07/26 | 1,920 | 1,952 | 1,889 | 1,936 | +3 | +0.2% | 2,100 |
| 2022/07/25 | 1,934 | 1,948 | 1,919 | 1,933 | -17 | -0.9% | 1,300 |
| 2022/07/22 | 1,954 | 1,954 | 1,950 | 1,950 | +17 | +0.9% | 300 |
| 2022/07/21 | 1,918 | 1,933 | 1,918 | 1,933 | +13 | +0.7% | 1,600 |
| 2022/07/20 | 1,956 | 1,956 | 1,920 | 1,920 | -23 | -1.2% | 3,000 |
| 2022/07/19 | 1,948 | 1,948 | 1,933 | 1,943 | - | - | 300 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,917 | 1,957 | 1,917 | 1,948 | +10 | +0.5% | 4,000 |
| 2022/07/13 | 1,934 | 1,944 | 1,930 | 1,938 | -16 | -0.8% | 1,500 |
| 2022/07/12 | 1,955 | 1,955 | 1,946 | 1,954 | +5 | +0.3% | 1,600 |
| 2022/07/11 | 1,956 | 1,956 | 1,929 | 1,949 | +17 | +0.9% | 2,000 |
| 2022/07/08 | 1,943 | 1,943 | 1,919 | 1,932 | +1 | +0.1% | 2,300 |
| 2022/07/07 | 1,930 | 1,944 | 1,900 | 1,931 | +6 | +0.3% | 2,100 |
| 2022/07/06 | 1,919 | 1,925 | 1,911 | 1,925 | -21 | -1.1% | 300 |
| 2022/07/05 | 1,950 | 1,954 | 1,932 | 1,946 | -5 | -0.3% | 6,600 |
| 2022/07/04 | 1,912 | 1,965 | 1,912 | 1,951 | +51 | +2.7% | 4,800 |
| 2022/07/01 | 1,838 | 1,907 | 1,838 | 1,900 | +55 | +3% | 4,900 |
| 2022/06/30 | 1,863 | 1,863 | 1,845 | 1,845 | -18 | -1% | 2,500 |
| 2022/06/29 | 1,840 | 1,863 | 1,840 | 1,863 | +19 | +1% | 1,300 |
| 2022/06/28 | 1,843 | 1,860 | 1,836 | 1,844 | -11 | -0.6% | 1,400 |
| 2022/06/27 | 1,895 | 1,895 | 1,850 | 1,855 | +15 | +0.8% | 7,000 |
651～
700
件表示中 / 3693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 | 219,400円 | -19.1% | -48.4% | 3.28% | 12.50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 | 179,700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 | 100,700円 | -4.5% | -36.3% | 5.96% | - | 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 | 203,000円 | -3.5% | -19.1% | 1.97% | 4.96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 | 10,100円 | +0.8% | -73.5% | 0.00% | 10.77倍 | 0.53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
