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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,763 | 1,763 | 1,757 | 1,760 | -7 | -0.4% | 4,500 |
| 2022/09/21 | 1,775 | 1,775 | 1,767 | 1,767 | -13 | -0.7% | 1,200 |
| 2022/09/20 | 1,797 | 1,799 | 1,775 | 1,780 | -16 | -0.9% | 1,800 |
| 2022/09/16 | 1,777 | 1,796 | 1,777 | 1,796 | +27 | +1.5% | 4,000 |
| 2022/09/15 | 1,763 | 1,769 | 1,760 | 1,769 | +11 | +0.6% | 700 |
| 2022/09/14 | 1,765 | 1,767 | 1,751 | 1,758 | -9 | -0.5% | 500 |
| 2022/09/13 | 1,740 | 1,845 | 1,740 | 1,767 | -10 | -0.6% | 17,200 |
| 2022/09/12 | 1,785 | 1,810 | 1,771 | 1,777 | -3 | -0.2% | 3,500 |
| 2022/09/09 | 1,778 | 1,785 | 1,778 | 1,780 | +9 | +0.5% | 3,800 |
| 2022/09/08 | 1,780 | 1,782 | 1,770 | 1,771 | +1 | +0.1% | 1,400 |
| 2022/09/07 | 1,778 | 1,785 | 1,770 | 1,770 | -6 | -0.3% | 3,100 |
| 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 |
701～
750
件表示中 / 3754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 | 274,700円 | -9.6% | +3.1% | 2.62% | 9.69倍 | 0.40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 |
| プレス工 | 60,400円 | -8.9% | -17.3% | 5.46% | 13.05倍 | 0.53倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ユニプレス | 109,000円 | -16.7% | -41.4% | 5.50% | 19.31倍 | 0.36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 | 244,700円 | -0.4% | -4.1% | 1.63% | 5.35倍 | 0.55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 |
| 大同メタ | 70,600円 | -1.7% | +2.6% | 3.40% | 9.51倍 | 0.46倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
市場注目の銘柄
チャート関連のコラム
