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 |
---|---|---|---|---|---|---|---|
2019/08/27 | 1,564 | 1,566 | 1,560 | 1,566 | +15 | +1% | 6,800 |
2019/08/26 | 1,547 | 1,551 | 1,547 | 1,551 | -16 | -1% | 34,200 |
2019/08/23 | 1,555 | 1,578 | 1,555 | 1,567 | -17 | -1.1% | 5,100 |
2019/08/22 | 1,583 | 1,586 | 1,583 | 1,584 | - | - | 11,000 |
2019/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/20 | 1,620 | 1,661 | 1,619 | 1,623 | -4 | -0.2% | 1,200 |
2019/08/19 | 1,628 | 1,646 | 1,611 | 1,627 | -6 | -0.4% | 2,700 |
2019/08/16 | 1,638 | 1,650 | 1,633 | 1,633 | +1 | +0.1% | 7,200 |
2019/08/15 | 1,659 | 1,659 | 1,632 | 1,632 | -28 | -1.7% | 18,600 |
2019/08/14 | 1,678 | 1,678 | 1,652 | 1,660 | -6 | -0.4% | 1,200 |
2019/08/13 | 1,688 | 1,688 | 1,666 | 1,666 | -36 | -2.1% | 1,200 |
2019/08/09 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 2,300 |
2019/08/08 | 1,724 | 1,724 | 1,702 | 1,702 | -24 | -1.4% | 4,500 |
2019/08/07 | 1,691 | 1,726 | 1,690 | 1,726 | +45 | +2.7% | 1,000 |
2019/08/06 | 1,697 | 1,697 | 1,656 | 1,681 | -46 | -2.7% | 3,500 |
2019/08/05 | 1,785 | 1,785 | 1,716 | 1,727 | +22 | +1.3% | 4,800 |
2019/08/02 | 1,713 | 1,713 | 1,698 | 1,705 | -4 | -0.2% | 1,000 |
2019/08/01 | 1,720 | 1,739 | 1,709 | 1,709 | -21 | -1.2% | 3,500 |
2019/07/31 | 1,742 | 1,742 | 1,730 | 1,730 | -8 | -0.5% | 1,500 |
2019/07/30 | 1,744 | 1,744 | 1,738 | 1,738 | -13 | -0.7% | 700 |
2019/07/29 | 1,716 | 1,764 | 1,716 | 1,751 | +3 | +0.2% | 3,600 |
2019/07/26 | 1,753 | 1,754 | 1,739 | 1,748 | +1 | +0.1% | 2,300 |
2019/07/25 | 1,756 | 1,757 | 1,721 | 1,747 | +7 | +0.4% | 6,100 |
2019/07/24 | 1,723 | 1,740 | 1,715 | 1,740 | +17 | +1% | 4,500 |
2019/07/23 | 1,715 | 1,723 | 1,710 | 1,723 | +8 | +0.5% | 1,400 |
2019/07/22 | 1,705 | 1,724 | 1,701 | 1,715 | +8 | +0.5% | 4,300 |
2019/07/19 | 1,695 | 1,707 | 1,695 | 1,707 | +15 | +0.9% | 500 |
2019/07/18 | 1,699 | 1,712 | 1,692 | 1,692 | -21 | -1.2% | 3,600 |
2019/07/17 | 1,699 | 1,714 | 1,699 | 1,713 | -4 | -0.2% | 1,100 |
2019/07/16 | 1,696 | 1,718 | 1,696 | 1,717 | +17 | +1% | 1,800 |
2019/07/12 | 1,730 | 1,730 | 1,693 | 1,700 | -23 | -1.3% | 1,400 |
2019/07/11 | 1,728 | 1,728 | 1,723 | 1,723 | +15 | +0.9% | 2,300 |
2019/07/10 | 1,728 | 1,728 | 1,708 | 1,708 | - | - | 6,800 |
2019/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/08 | 1,722 | 1,743 | 1,722 | 1,723 | +1 | +0.1% | 1,900 |
2019/07/05 | 1,733 | 1,733 | 1,722 | 1,722 | -11 | -0.6% | 700 |
2019/07/04 | 1,692 | 1,733 | 1,692 | 1,733 | - | - | 1,300 |
2019/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/02 | 1,671 | 1,692 | 1,660 | 1,681 | -30 | -1.8% | 4,900 |
2019/07/01 | 1,711 | 1,733 | 1,711 | 1,711 | +3 | +0.2% | 1,600 |
2019/06/28 | 1,733 | 1,733 | 1,708 | 1,708 | -8 | -0.5% | 2,900 |
2019/06/27 | 1,691 | 1,716 | 1,691 | 1,716 | +16 | +0.9% | 300 |
2019/06/26 | 1,700 | 1,700 | 1,680 | 1,700 | -18 | -1% | 1,800 |
2019/06/25 | 1,734 | 1,734 | 1,689 | 1,718 | -14 | -0.8% | 1,600 |
2019/06/24 | 1,750 | 1,750 | 1,710 | 1,732 | +62 | +3.7% | 8,100 |
2019/06/21 | 1,606 | 1,670 | 1,606 | 1,670 | +64 | +4% | 7,900 |
2019/06/20 | 1,583 | 1,614 | 1,583 | 1,606 | +24 | +1.5% | 4,500 |
2019/06/19 | 1,563 | 1,598 | 1,563 | 1,582 | +21 | +1.3% | 800 |
2019/06/18 | 1,561 | 1,570 | 1,561 | 1,561 | +5 | +0.3% | 1,000 |
2019/06/17 | 1,556 | 1,583 | 1,556 | 1,556 | -34 | -2.1% | 5,200 |
1451~
1500
件表示中 / 3755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 | 271,700円 | -9.6% | +3.1% | 2.65% | 9.59倍 | 0.39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 | 60,600円 | -8.9% | -17.3% | 5.45% | 13.09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 | 108,900円 | -16.7% | -41.4% | 5.51% | 19.29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 | 243,300円 | -0.4% | -4.1% | 1.64% | 5.32倍 | 0.54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 | 69,900円 | -1.7% | +2.6% | 3.43% | 9.42倍 | 0.45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