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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,041 | 1,041 | 1,032 | 1,035 | -2 | -0.2% | 30,100 |
| 2024/11/11 | 1,033 | 1,040 | 1,031 | 1,037 | +9 | +0.9% | 25,300 |
| 2024/11/08 | 1,046 | 1,052 | 1,020 | 1,028 | -18 | -1.7% | 76,400 |
| 2024/11/07 | 1,050 | 1,050 | 1,043 | 1,046 | +7 | +0.7% | 39,300 |
| 2024/11/06 | 1,033 | 1,046 | 1,032 | 1,039 | +6 | +0.6% | 27,900 |
| 2024/11/05 | 1,048 | 1,048 | 1,033 | 1,033 | -13 | -1.2% | 24,400 |
| 2024/11/01 | 1,044 | 1,046 | 1,038 | 1,046 | -1 | -0.1% | 24,400 |
| 2024/10/31 | 1,049 | 1,050 | 1,045 | 1,047 | +2 | +0.2% | 26,700 |
| 2024/10/30 | 1,045 | 1,050 | 1,038 | 1,045 | -3 | -0.3% | 74,300 |
| 2024/10/29 | 1,042 | 1,050 | 1,040 | 1,048 | +8 | +0.8% | 41,900 |
| 2024/10/28 | 1,036 | 1,041 | 1,031 | 1,040 | +10 | +1% | 28,700 |
| 2024/10/25 | 1,042 | 1,042 | 1,028 | 1,030 | -12 | -1.2% | 23,300 |
| 2024/10/24 | 1,042 | 1,043 | 1,028 | 1,042 | -1 | -0.1% | 42,900 |
| 2024/10/23 | 1,039 | 1,045 | 1,038 | 1,043 | +8 | +0.8% | 40,500 |
| 2024/10/22 | 1,035 | 1,036 | 1,031 | 1,035 | +2 | +0.2% | 23,700 |
| 2024/10/21 | 1,032 | 1,034 | 1,027 | 1,033 | +3 | +0.3% | 19,400 |
| 2024/10/18 | 1,030 | 1,035 | 1,026 | 1,030 | -1 | -0.1% | 15,400 |
| 2024/10/17 | 1,034 | 1,039 | 1,029 | 1,031 | -3 | -0.3% | 35,500 |
| 2024/10/16 | 1,031 | 1,041 | 1,031 | 1,034 | -1 | -0.1% | 45,600 |
| 2024/10/15 | 1,035 | 1,039 | 1,030 | 1,035 | +7 | +0.7% | 57,000 |
| 2024/10/11 | 1,031 | 1,034 | 1,027 | 1,028 | -3 | -0.3% | 19,400 |
| 2024/10/10 | 1,028 | 1,033 | 1,026 | 1,031 | +5 | +0.5% | 17,900 |
| 2024/10/09 | 1,025 | 1,032 | 1,024 | 1,026 | +3 | +0.3% | 19,400 |
| 2024/10/08 | 1,032 | 1,032 | 1,021 | 1,023 | -5 | -0.5% | 28,900 |
| 2024/10/07 | 1,022 | 1,029 | 1,020 | 1,028 | +10 | +1% | 43,600 |
| 2024/10/04 | 1,011 | 1,018 | 1,011 | 1,018 | +8 | +0.8% | 26,600 |
| 2024/10/03 | 1,000 | 1,014 | 1,000 | 1,010 | +13 | +1.3% | 29,000 |
| 2024/10/02 | 1,004 | 1,006 | 997 | 997 | -9 | -0.9% | 34,800 |
| 2024/10/01 | 1,008 | 1,009 | 1,003 | 1,006 | +5 | +0.5% | 18,300 |
| 2024/09/30 | 1,002 | 1,007 | 995 | 1,001 | -9 | -0.9% | 54,700 |
| 2024/09/27 | 1,028 | 1,028 | 1,009 | 1,010 | -26 | -2.5% | 61,300 |
| 2024/09/26 | 1,029 | 1,041 | 1,026 | 1,036 | +14 | +1.4% | 127,800 |
| 2024/09/25 | 1,025 | 1,025 | 1,018 | 1,022 | -2 | -0.2% | 42,300 |
| 2024/09/24 | 1,028 | 1,028 | 1,020 | 1,024 | ±0 | ±0% | 48,800 |
| 2024/09/20 | 1,019 | 1,024 | 1,016 | 1,024 | +7 | +0.7% | 52,600 |
| 2024/09/19 | 1,014 | 1,018 | 1,011 | 1,017 | +3 | +0.3% | 46,000 |
| 2024/09/18 | 1,014 | 1,015 | 1,006 | 1,014 | +3 | +0.3% | 43,000 |
| 2024/09/17 | 1,005 | 1,011 | 1,002 | 1,011 | +12 | +1.2% | 45,200 |
| 2024/09/13 | 997 | 1,000 | 994 | 999 | +1 | +0.1% | 38,100 |
| 2024/09/12 | 1,000 | 1,001 | 993 | 998 | +11 | +1.1% | 55,100 |
| 2024/09/11 | 1,003 | 1,003 | 987 | 987 | -11 | -1.1% | 90,800 |
| 2024/09/10 | 1,004 | 1,008 | 998 | 998 | -2 | -0.2% | 34,700 |
| 2024/09/09 | 998 | 1,003 | 990 | 1,000 | +1 | +0.1% | 60,100 |
| 2024/09/06 | 1,009 | 1,009 | 995 | 999 | -5 | -0.5% | 50,800 |
| 2024/09/05 | 1,004 | 1,010 | 999 | 1,004 | +4 | +0.4% | 49,500 |
| 2024/09/04 | 1,000 | 1,010 | 1,000 | 1,000 | -18 | -1.8% | 61,400 |
| 2024/09/03 | 1,016 | 1,023 | 1,012 | 1,018 | +2 | +0.2% | 32,100 |
| 2024/09/02 | 1,036 | 1,036 | 1,015 | 1,016 | -14 | -1.4% | 44,300 |
| 2024/08/30 | 1,019 | 1,030 | 1,016 | 1,030 | +13 | +1.3% | 65,300 |
| 2024/08/29 | 1,017 | 1,019 | 1,011 | 1,017 | ±0 | ±0% | 47,500 |
101～
150
件表示中 / 1117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 | 112,000円 | +5.3% | +5.8% | 1.07% | 28.84倍 | 3.79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 | 185,200円 | +3.4% | +37.9% | 2.70% | 15.29倍 | 1.10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 | 402,000円 | +14.7% | +12.9% | 2.74% | 6.82倍 | 0.78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 | 139,700円 | +3.1% | +11.5% | 2.36% | 13.02倍 | 0.64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 | 277,500円 | -1.3% | -38.2% | 3.55% | 15.58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
