ユキグニファクトリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,078 | 1,084 | 1,072 | 1,074 | +1 | +0.1% | 40,800 |
| 2025/05/20 | 1,070 | 1,080 | 1,063 | 1,073 | +6 | +0.6% | 76,000 |
| 2025/05/19 | 1,073 | 1,080 | 1,067 | 1,067 | -7 | -0.7% | 76,400 |
| 2025/05/16 | 1,079 | 1,080 | 1,068 | 1,074 | +2 | +0.2% | 62,200 |
| 2025/05/15 | 1,072 | 1,079 | 1,066 | 1,072 | -5 | -0.5% | 69,200 |
| 2025/05/14 | 1,080 | 1,080 | 1,066 | 1,077 | -7 | -0.6% | 83,000 |
| 2025/05/13 | 1,101 | 1,104 | 1,076 | 1,084 | -17 | -1.5% | 118,700 |
| 2025/05/12 | 1,109 | 1,111 | 1,085 | 1,101 | -28 | -2.5% | 194,600 |
| 2025/05/09 | 1,150 | 1,157 | 1,126 | 1,129 | -12 | -1.1% | 98,700 |
| 2025/05/08 | 1,145 | 1,145 | 1,131 | 1,141 | -5 | -0.4% | 46,400 |
| 2025/05/07 | 1,133 | 1,152 | 1,129 | 1,146 | +13 | +1.1% | 53,600 |
| 2025/05/02 | 1,139 | 1,142 | 1,128 | 1,133 | -7 | -0.6% | 43,800 |
| 2025/05/01 | 1,160 | 1,160 | 1,136 | 1,140 | -20 | -1.7% | 47,300 |
| 2025/04/30 | 1,168 | 1,168 | 1,158 | 1,160 | -6 | -0.5% | 40,300 |
| 2025/04/28 | 1,170 | 1,173 | 1,161 | 1,166 | -4 | -0.3% | 64,300 |
| 2025/04/25 | 1,177 | 1,184 | 1,165 | 1,170 | -7 | -0.6% | 49,900 |
| 2025/04/24 | 1,202 | 1,202 | 1,171 | 1,177 | -25 | -2.1% | 57,700 |
| 2025/04/23 | 1,198 | 1,202 | 1,194 | 1,202 | +11 | +0.9% | 105,600 |
| 2025/04/22 | 1,178 | 1,195 | 1,178 | 1,191 | +17 | +1.4% | 107,200 |
| 2025/04/21 | 1,155 | 1,174 | 1,155 | 1,174 | +23 | +2% | 75,300 |
| 2025/04/18 | 1,144 | 1,154 | 1,144 | 1,151 | +14 | +1.2% | 64,000 |
| 2025/04/17 | 1,123 | 1,138 | 1,120 | 1,137 | +14 | +1.2% | 43,300 |
| 2025/04/16 | 1,120 | 1,127 | 1,119 | 1,123 | +5 | +0.4% | 40,000 |
| 2025/04/15 | 1,129 | 1,135 | 1,118 | 1,118 | -15 | -1.3% | 35,300 |
| 2025/04/14 | 1,124 | 1,138 | 1,118 | 1,133 | +13 | +1.2% | 63,200 |
| 2025/04/11 | 1,103 | 1,120 | 1,077 | 1,120 | +5 | +0.4% | 89,500 |
| 2025/04/10 | 1,098 | 1,115 | 1,088 | 1,115 | +43 | +4% | 92,500 |
| 2025/04/09 | 1,050 | 1,077 | 1,034 | 1,072 | +21 | +2% | 113,000 |
| 2025/04/08 | 1,033 | 1,054 | 1,029 | 1,051 | +51 | +5.1% | 136,800 |
| 2025/04/07 | 1,013 | 1,024 | 991 | 1,000 | -65 | -6.1% | 262,300 |
| 2025/04/04 | 1,086 | 1,094 | 1,051 | 1,065 | -37 | -3.4% | 120,300 |
| 2025/04/03 | 1,101 | 1,107 | 1,086 | 1,102 | -19 | -1.7% | 108,500 |
| 2025/04/02 | 1,122 | 1,123 | 1,107 | 1,121 | -1 | -0.1% | 81,400 |
| 2025/04/01 | 1,127 | 1,144 | 1,122 | 1,122 | -4 | -0.4% | 70,200 |
| 2025/03/31 | 1,140 | 1,140 | 1,119 | 1,126 | -18 | -1.6% | 108,500 |
| 2025/03/28 | 1,139 | 1,154 | 1,132 | 1,144 | -23 | -2% | 98,400 |
| 2025/03/27 | 1,169 | 1,169 | 1,152 | 1,167 | -4 | -0.3% | 184,200 |
| 2025/03/26 | 1,177 | 1,177 | 1,169 | 1,171 | -1 | -0.1% | 79,400 |
| 2025/03/25 | 1,174 | 1,177 | 1,170 | 1,172 | +6 | +0.5% | 43,400 |
| 2025/03/24 | 1,186 | 1,186 | 1,166 | 1,166 | -13 | -1.1% | 103,400 |
| 2025/03/21 | 1,190 | 1,190 | 1,173 | 1,179 | -1 | -0.1% | 138,300 |
| 2025/03/19 | 1,180 | 1,186 | 1,171 | 1,180 | ±0 | ±0% | 63,800 |
| 2025/03/18 | 1,171 | 1,186 | 1,170 | 1,180 | +15 | +1.3% | 72,600 |
| 2025/03/17 | 1,171 | 1,171 | 1,161 | 1,165 | +6 | +0.5% | 53,400 |
| 2025/03/14 | 1,156 | 1,165 | 1,146 | 1,159 | +3 | +0.3% | 72,300 |
| 2025/03/13 | 1,151 | 1,165 | 1,148 | 1,156 | +6 | +0.5% | 70,800 |
| 2025/03/12 | 1,150 | 1,158 | 1,138 | 1,150 | -3 | -0.3% | 85,300 |
| 2025/03/11 | 1,169 | 1,169 | 1,148 | 1,153 | -18 | -1.5% | 96,200 |
| 2025/03/10 | 1,177 | 1,181 | 1,170 | 1,171 | ±0 | ±0% | 53,900 |
| 2025/03/07 | 1,190 | 1,190 | 1,169 | 1,171 | -21 | -1.8% | 104,700 |
1～
50
件表示中 / 1142件
類似銘柄と比較する
現在ご覧いただいている「ユキグニ」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 |
|---|---|---|---|---|---|---|---|---|
| ユキグニ | 107,500円 | -2.2% | +41.1% | 1.49% | 21.34倍 | 3.47倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| ホクト | 178,000円 | +0.6% | -33.1% | 2.81% | 12.82倍 | 0.98倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| 極 洋 | 432,000円 | +15.6% | +15.1% | 3.47% | 6.26倍 | 0.77倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| アクシーズ | 301,500円 | +0.3% | -15.7% | 3.27% | 14.11倍 | 0.82倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| カネコ種 | 141,300円 | +3.1% | +11.5% | 2.69% | 13.14倍 | 0.65倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
