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 |
|---|---|---|---|---|---|---|---|
| 2010/09/07 | 1,784 | 1,784 | 1,784 | 1,784 | +4 | +0.2% | 200 |
| 2010/09/06 | 1,767 | 1,780 | 1,767 | 1,780 | +15 | +0.8% | 300 |
| 2010/09/03 | 1,765 | 1,767 | 1,765 | 1,765 | ±0 | ±0% | 500 |
| 2010/09/02 | 1,763 | 1,765 | 1,763 | 1,765 | -18 | -1% | 1,200 |
| 2010/09/01 | 1,795 | 1,795 | 1,760 | 1,783 | -8 | -0.4% | 2,700 |
| 2010/08/31 | 1,775 | 1,829 | 1,775 | 1,791 | +75 | +4.4% | 6,300 |
| 2010/08/30 | 1,685 | 1,716 | 1,685 | 1,716 | +31 | +1.8% | 300 |
| 2010/08/27 | 1,621 | 1,685 | 1,621 | 1,685 | -15 | -0.9% | 2,200 |
| 2010/08/26 | 1,701 | 1,701 | 1,700 | 1,700 | -10 | -0.6% | 1,700 |
| 2010/08/25 | 1,740 | 1,740 | 1,710 | 1,710 | ±0 | ±0% | 4,900 |
| 2010/08/24 | 1,710 | 1,710 | 1,705 | 1,710 | +5 | +0.3% | 1,500 |
| 2010/08/23 | 1,721 | 1,721 | 1,700 | 1,705 | -16 | -0.9% | 1,100 |
| 2010/08/20 | 1,630 | 1,721 | 1,630 | 1,721 | -28 | -1.6% | 1,600 |
| 2010/08/19 | 1,716 | 1,749 | 1,716 | 1,749 | +33 | +1.9% | 200 |
| 2010/08/18 | 1,712 | 1,716 | 1,712 | 1,716 | +16 | +0.9% | 500 |
| 2010/08/17 | 1,730 | 1,730 | 1,670 | 1,700 | -41 | -2.4% | 1,200 |
| 2010/08/16 | 1,780 | 1,780 | 1,741 | 1,741 | -45 | -2.5% | 300 |
| 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 |
3651～
3700
件表示中 / 3759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 | 264,000円 | -9.6% | +3.1% | 2.73% | 9.31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 |
| ユニプレス | 112,300円 | -16.7% | -41.4% | 5.34% | 20.03倍 | 0.38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 |
| ティラド | 667,000円 | -5.2% | -9.9% | 3.60% | 10.02倍 | 0.82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 |
| 日車輌 | 246,600円 | -0.4% | -4.1% | 1.62% | 5.39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 | 73,900円 | -1.7% | +2.6% | 3.25% | 9.95倍 | 0.48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
