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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,212 | 1,212 | 1,191 | 1,192 | -20 | -1.7% | 78,400 |
| 2025/03/05 | 1,210 | 1,218 | 1,206 | 1,212 | +2 | +0.2% | 63,300 |
| 2025/03/04 | 1,212 | 1,213 | 1,194 | 1,210 | +2 | +0.2% | 48,600 |
| 2025/03/03 | 1,202 | 1,211 | 1,201 | 1,208 | +23 | +1.9% | 58,400 |
| 2025/02/28 | 1,203 | 1,203 | 1,185 | 1,185 | -20 | -1.7% | 60,000 |
| 2025/02/27 | 1,205 | 1,205 | 1,193 | 1,205 | ±0 | ±0% | 30,500 |
| 2025/02/26 | 1,198 | 1,205 | 1,190 | 1,205 | +1 | +0.1% | 49,200 |
| 2025/02/25 | 1,200 | 1,207 | 1,193 | 1,204 | +7 | +0.6% | 58,200 |
| 2025/02/21 | 1,208 | 1,212 | 1,188 | 1,197 | -9 | -0.7% | 86,200 |
| 2025/02/20 | 1,207 | 1,210 | 1,196 | 1,206 | -4 | -0.3% | 83,800 |
| 2025/02/19 | 1,234 | 1,234 | 1,198 | 1,210 | -25 | -2% | 101,400 |
| 2025/02/18 | 1,239 | 1,239 | 1,222 | 1,235 | -4 | -0.3% | 59,500 |
| 2025/02/17 | 1,230 | 1,239 | 1,225 | 1,239 | +15 | +1.2% | 76,200 |
| 2025/02/14 | 1,233 | 1,235 | 1,220 | 1,224 | -6 | -0.5% | 71,600 |
| 2025/02/13 | 1,210 | 1,233 | 1,206 | 1,230 | +27 | +2.2% | 92,700 |
| 2025/02/12 | 1,230 | 1,230 | 1,193 | 1,203 | -20 | -1.6% | 122,400 |
| 2025/02/10 | 1,228 | 1,230 | 1,215 | 1,223 | +6 | +0.5% | 116,900 |
| 2025/02/07 | 1,228 | 1,236 | 1,193 | 1,217 | -4 | -0.3% | 211,700 |
| 2025/02/06 | 1,201 | 1,230 | 1,200 | 1,221 | +34 | +2.9% | 264,200 |
| 2025/02/05 | 1,155 | 1,188 | 1,155 | 1,187 | +34 | +2.9% | 94,500 |
| 2025/02/04 | 1,160 | 1,160 | 1,153 | 1,153 | -1 | -0.1% | 41,200 |
| 2025/02/03 | 1,168 | 1,170 | 1,153 | 1,154 | -14 | -1.2% | 62,400 |
| 2025/01/31 | 1,166 | 1,170 | 1,159 | 1,168 | +5 | +0.4% | 44,700 |
| 2025/01/30 | 1,164 | 1,164 | 1,153 | 1,163 | -1 | -0.1% | 72,100 |
| 2025/01/29 | 1,169 | 1,172 | 1,160 | 1,164 | -4 | -0.3% | 61,200 |
| 2025/01/28 | 1,143 | 1,169 | 1,143 | 1,168 | +26 | +2.3% | 106,200 |
| 2025/01/27 | 1,119 | 1,142 | 1,119 | 1,142 | +31 | +2.8% | 83,600 |
| 2025/01/24 | 1,106 | 1,118 | 1,104 | 1,111 | +5 | +0.5% | 35,000 |
| 2025/01/23 | 1,103 | 1,106 | 1,101 | 1,106 | +2 | +0.2% | 29,600 |
| 2025/01/22 | 1,095 | 1,105 | 1,095 | 1,104 | +9 | +0.8% | 27,500 |
1～
50
件表示中 / 1112件
類似銘柄と比較する
現在ご覧いただいている「ユキグニファク」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 |
|---|---|---|---|---|---|---|---|---|
| ユキグニファク | 106,500円 | +5.3% | +5.8% | 1.13% | 27.42倍 | 3.61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 | 179,600円 | +3.4% | +37.9% | 2.78% | 14.83倍 | 1.07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 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67倍 | 0.76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 |
| カネコ種 | 135,000円 | +3.1% | +11.5% | 2.44% | 12.58倍 | 0.62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 |
| アクシーズ | 277,000円 | -1.3% | -38.2% | 3.56% | 15.56倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
