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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,028 | 2,057 | 2,022 | 2,057 | +27 | +1.3% | 10,900 |
| 2025/01/16 | 2,036 | 2,045 | 2,030 | 2,030 | -11 | -0.5% | 13,500 |
| 2025/01/15 | 2,030 | 2,042 | 2,029 | 2,041 | +12 | +0.6% | 5,900 |
| 2025/01/14 | 2,060 | 2,070 | 2,015 | 2,029 | -21 | -1% | 24,400 |
| 2025/01/10 | 2,068 | 2,068 | 2,050 | 2,050 | -17 | -0.8% | 7,400 |
| 2025/01/09 | 2,098 | 2,098 | 2,035 | 2,067 | -5 | -0.2% | 31,000 |
| 2025/01/08 | 2,060 | 2,078 | 2,060 | 2,072 | +12 | +0.6% | 8,200 |
| 2025/01/07 | 2,134 | 2,134 | 2,060 | 2,060 | -57 | -2.7% | 28,200 |
| 2025/01/06 | 2,118 | 2,119 | 2,073 | 2,117 | +28 | +1.3% | 22,000 |
| 2024/12/30 | 2,119 | 2,125 | 2,077 | 2,089 | -11 | -0.5% | 20,000 |
| 2024/12/27 | 2,100 | 2,100 | 2,076 | 2,100 | +24 | +1.2% | 25,300 |
| 2024/12/26 | 2,037 | 2,088 | 2,037 | 2,076 | +52 | +2.6% | 64,000 |
| 2024/12/25 | 1,961 | 2,031 | 1,951 | 2,024 | +83 | +4.3% | 51,300 |
| 2024/12/24 | 1,935 | 1,980 | 1,935 | 1,941 | +19 | +1% | 51,500 |
| 2024/12/23 | 1,930 | 1,932 | 1,911 | 1,922 | +11 | +0.6% | 21,400 |
| 2024/12/20 | 1,931 | 1,953 | 1,911 | 1,911 | -25 | -1.3% | 19,700 |
| 2024/12/19 | 1,908 | 1,944 | 1,908 | 1,936 | +8 | +0.4% | 12,100 |
| 2024/12/18 | 1,925 | 1,977 | 1,925 | 1,928 | +17 | +0.9% | 50,500 |
| 2024/12/17 | 1,970 | 1,970 | 1,911 | 1,911 | -41 | -2.1% | 27,600 |
| 2024/12/16 | 1,933 | 1,970 | 1,930 | 1,952 | +21 | +1.1% | 24,600 |
| 2024/12/13 | 1,939 | 1,946 | 1,927 | 1,931 | -14 | -0.7% | 32,500 |
| 2024/12/12 | 1,957 | 1,957 | 1,935 | 1,945 | +9 | +0.5% | 9,400 |
| 2024/12/11 | 1,959 | 1,959 | 1,935 | 1,936 | -13 | -0.7% | 16,800 |
| 2024/12/10 | 1,928 | 1,960 | 1,924 | 1,949 | +22 | +1.1% | 32,200 |
| 2024/12/09 | 1,911 | 1,937 | 1,911 | 1,927 | +32 | +1.7% | 24,600 |
| 2024/12/06 | 1,886 | 1,904 | 1,881 | 1,895 | -6 | -0.3% | 25,600 |
| 2024/12/05 | 1,920 | 1,921 | 1,892 | 1,901 | -20 | -1% | 14,700 |
| 2024/12/04 | 1,921 | 1,933 | 1,908 | 1,921 | -12 | -0.6% | 12,300 |
| 2024/12/03 | 1,940 | 1,948 | 1,916 | 1,933 | +13 | +0.7% | 23,700 |
| 2024/12/02 | 1,890 | 1,940 | 1,890 | 1,920 | +69 | +3.7% | 35,000 |
| 2024/11/29 | 1,844 | 1,863 | 1,844 | 1,851 | +7 | +0.4% | 11,600 |
| 2024/11/28 | 1,844 | 1,859 | 1,842 | 1,844 | +13 | +0.7% | 23,200 |
| 2024/11/27 | 1,860 | 1,860 | 1,825 | 1,831 | -29 | -1.6% | 25,000 |
| 2024/11/26 | 1,860 | 1,862 | 1,837 | 1,860 | +14 | +0.8% | 11,900 |
| 2024/11/25 | 1,850 | 1,865 | 1,835 | 1,846 | +3 | +0.2% | 39,900 |
| 2024/11/22 | 1,802 | 1,843 | 1,802 | 1,843 | +41 | +2.3% | 21,100 |
| 2024/11/21 | 1,815 | 1,820 | 1,795 | 1,802 | -5 | -0.3% | 29,100 |
| 2024/11/20 | 1,805 | 1,818 | 1,802 | 1,807 | +2 | +0.1% | 12,400 |
| 2024/11/19 | 1,806 | 1,811 | 1,795 | 1,805 | -1 | -0.1% | 30,400 |
| 2024/11/18 | 1,800 | 1,819 | 1,800 | 1,806 | +6 | +0.3% | 16,300 |
| 2024/11/15 | 1,800 | 1,806 | 1,797 | 1,800 | -6 | -0.3% | 20,100 |
| 2024/11/14 | 1,794 | 1,810 | 1,793 | 1,806 | +9 | +0.5% | 23,700 |
| 2024/11/13 | 1,801 | 1,811 | 1,793 | 1,797 | -4 | -0.2% | 21,000 |
| 2024/11/12 | 1,802 | 1,808 | 1,789 | 1,801 | -1 | -0.1% | 26,400 |
| 2024/11/11 | 1,816 | 1,821 | 1,800 | 1,802 | -3 | -0.2% | 23,700 |
| 2024/11/08 | 1,824 | 1,824 | 1,800 | 1,805 | -13 | -0.7% | 52,500 |
| 2024/11/07 | 1,826 | 1,850 | 1,815 | 1,818 | -27 | -1.5% | 41,200 |
| 2024/11/06 | 1,816 | 1,914 | 1,816 | 1,845 | +34 | +1.9% | 58,900 |
| 2024/11/05 | 1,940 | 2,000 | 1,760 | 1,811 | -115 | -6% | 148,300 |
| 2024/11/01 | 1,923 | 1,953 | 1,911 | 1,926 | -10 | -0.5% | 26,800 |
101～
150
件表示中 / 3721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 | 263,500円 | -9.6% | +3.1% | 2.73% | 9.30倍 | 0.38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 | 179,200円 | - | - | - | - | 2.55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 | 94,800円 | -16.7% | -41.4% | 6.33% | 16.79倍 | 0.32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 |
| 大同メタ | 64,500円 | -1.7% | +2.6% | 3.72% | 8.69倍 | 0.42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 |
| ティラド | 460,000円 | -12.1% | -48.2% | 5.22% | 14.31倍 | 0.59倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
市場注目の銘柄
チャート関連のコラム
