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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,785 | 1,786 | 1,785 | 1,786 | +36 | +2.1% | 200 |
| 2010/08/12 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 2,300 |
| 2010/08/11 | 1,790 | 1,790 | 1,770 | 1,770 | -19 | -1.1% | 800 |
| 2010/08/10 | 1,789 | 1,790 | 1,789 | 1,789 | -40 | -2.2% | 400 |
| 2010/08/09 | 1,800 | 1,829 | 1,790 | 1,829 | -31 | -1.7% | 800 |
| 2010/08/06 | 1,790 | 1,860 | 1,790 | 1,860 | -50 | -2.6% | 500 |
| 2010/08/05 | 1,909 | 1,910 | 1,908 | 1,910 | +41 | +2.2% | 600 |
| 2010/08/04 | 1,869 | 1,880 | 1,869 | 1,869 | -10 | -0.5% | 900 |
| 2010/08/03 | 1,834 | 1,879 | 1,834 | 1,879 | +5 | +0.3% | 900 |
| 2010/08/02 | 1,899 | 1,899 | 1,860 | 1,874 | -26 | -1.4% | 1,600 |
| 2010/07/30 | 1,829 | 1,900 | 1,828 | 1,900 | +75 | +4.1% | 2,800 |
| 2010/07/29 | 1,840 | 1,840 | 1,810 | 1,825 | +5 | +0.3% | 2,300 |
| 2010/07/28 | 1,850 | 1,850 | 1,820 | 1,820 | +5 | +0.3% | 5,900 |
| 2010/07/27 | 1,802 | 1,815 | 1,802 | 1,815 | -5 | -0.3% | 400 |
| 2010/07/26 | 1,800 | 1,840 | 1,800 | 1,820 | +30 | +1.7% | 1,300 |
| 2010/07/23 | 1,840 | 1,840 | 1,790 | 1,790 | +30 | +1.7% | 2,400 |
| 2010/07/22 | 1,790 | 1,790 | 1,741 | 1,760 | -30 | -1.7% | 12,100 |
| 2010/07/21 | 1,805 | 1,811 | 1,780 | 1,790 | -10 | -0.6% | 4,600 |
| 2010/07/20 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 600 |
| 2010/07/16 | 1,839 | 1,839 | 1,790 | 1,820 | -20 | -1.1% | 500 |
| 2010/07/15 | 1,840 | 1,840 | 1,760 | 1,840 | ±0 | ±0% | 4,700 |
| 2010/07/14 | 1,850 | 1,875 | 1,835 | 1,840 | -3 | -0.2% | 500 |
| 2010/07/13 | 1,810 | 1,843 | 1,805 | 1,843 | +40 | +2.2% | 900 |
| 2010/07/12 | 1,756 | 1,847 | 1,740 | 1,803 | -107 | -5.6% | 5,500 |
| 2010/07/09 | 1,880 | 1,910 | 1,880 | 1,910 | +30 | +1.6% | 300 |
| 2010/07/08 | 1,889 | 1,889 | 1,880 | 1,880 | - | - | 300 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 1,800 | 1,889 | 1,800 | 1,889 | +89 | +4.9% | 800 |
| 2010/07/05 | 1,914 | 1,914 | 1,800 | 1,800 | -90 | -4.8% | 600 |
| 2010/07/02 | 1,851 | 1,890 | 1,851 | 1,890 | -9 | -0.5% | 700 |
| 2010/07/01 | 1,880 | 1,900 | 1,862 | 1,899 | -21 | -1.1% | 1,900 |
| 2010/06/30 | 1,920 | 1,920 | 1,920 | 1,920 | -40 | -2% | 100 |
| 2010/06/29 | 1,970 | 1,970 | 1,960 | 1,960 | -60 | -3% | 800 |
| 2010/06/28 | 2,020 | 2,020 | 2,020 | 2,020 | +40 | +2% | 3,700 |
| 2010/06/25 | 1,921 | 2,015 | 1,921 | 1,980 | -20 | -1% | 3,100 |
| 2010/06/24 | 1,975 | 2,050 | 1,970 | 2,000 | +25 | +1.3% | 2,000 |
| 2010/06/23 | 1,960 | 1,980 | 1,956 | 1,975 | -19 | -1% | 900 |
| 2010/06/22 | 1,961 | 2,120 | 1,961 | 1,994 | - | - | 3,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,945 | 1,983 | 1,945 | 1,972 | -13 | -0.7% | 500 |
| 2010/06/17 | 1,984 | 1,985 | 1,978 | 1,985 | +34 | +1.7% | 600 |
| 2010/06/16 | 1,999 | 1,999 | 1,951 | 1,951 | +31 | +1.6% | 400 |
| 2010/06/15 | 1,930 | 1,930 | 1,920 | 1,920 | -10 | -0.5% | 200 |
| 2010/06/14 | 2,000 | 2,015 | 1,930 | 1,930 | +80 | +4.3% | 2,600 |
| 2010/06/11 | 1,884 | 1,884 | 1,850 | 1,850 | +86 | +4.9% | 1,400 |
| 2010/06/10 | 1,800 | 1,800 | 1,764 | 1,764 | +40 | +2.3% | 1,200 |
| 2010/06/09 | 1,741 | 1,741 | 1,680 | 1,724 | -57 | -3.2% | 3,100 |
| 2010/06/08 | 1,815 | 1,815 | 1,780 | 1,781 | -49 | -2.7% | 3,400 |
| 2010/06/07 | 1,850 | 1,850 | 1,820 | 1,830 | -27 | -1.5% | 1,800 |
| 2010/06/04 | 1,881 | 1,881 | 1,856 | 1,857 | -3 | -0.2% | 2,500 |
3601～
3650
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
