ユーグレナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 997 | 1,010 | 989 | 1,000 | -19 | -1.9% | 1,080,900 |
| 2022/08/26 | 1,030 | 1,033 | 1,014 | 1,019 | -7 | -0.7% | 628,300 |
| 2022/08/25 | 1,013 | 1,027 | 1,009 | 1,026 | +22 | +2.2% | 897,300 |
| 2022/08/24 | 1,020 | 1,033 | 1,003 | 1,004 | -20 | -2% | 1,234,900 |
| 2022/08/23 | 1,023 | 1,060 | 1,017 | 1,024 | ±0 | ±0% | 2,229,700 |
| 2022/08/22 | 997 | 1,024 | 982 | 1,024 | +30 | +3% | 1,905,700 |
| 2022/08/19 | 987 | 1,009 | 985 | 994 | +8 | +0.8% | 1,259,200 |
| 2022/08/18 | 974 | 989 | 965 | 986 | +12 | +1.2% | 763,300 |
| 2022/08/17 | 1,002 | 1,002 | 972 | 974 | -18 | -1.8% | 1,262,700 |
| 2022/08/16 | 983 | 1,006 | 980 | 992 | +8 | +0.8% | 1,813,700 |
| 2022/08/15 | 923 | 991 | 918 | 984 | +68 | +7.4% | 2,559,200 |
| 2022/08/12 | 935 | 937 | 891 | 916 | -39 | -4.1% | 2,439,900 |
| 2022/08/10 | 969 | 969 | 939 | 955 | -19 | -2% | 1,563,500 |
| 2022/08/09 | 972 | 1,002 | 963 | 974 | +4 | +0.4% | 1,169,800 |
| 2022/08/08 | 956 | 972 | 946 | 970 | +4 | +0.4% | 694,700 |
| 2022/08/05 | 977 | 986 | 965 | 966 | -20 | -2% | 884,700 |
| 2022/08/04 | 1,005 | 1,013 | 980 | 986 | -14 | -1.4% | 1,369,900 |
| 2022/08/03 | 957 | 1,017 | 953 | 1,000 | +54 | +5.7% | 3,225,500 |
| 2022/08/02 | 955 | 970 | 944 | 946 | -8 | -0.8% | 1,384,300 |
| 2022/08/01 | 936 | 955 | 934 | 954 | +22 | +2.4% | 1,236,500 |
| 2022/07/29 | 914 | 940 | 913 | 932 | +22 | +2.4% | 1,004,800 |
| 2022/07/28 | 926 | 927 | 904 | 910 | -14 | -1.5% | 1,295,600 |
| 2022/07/27 | 907 | 943 | 906 | 924 | +18 | +2% | 1,461,200 |
| 2022/07/26 | 891 | 908 | 888 | 906 | +15 | +1.7% | 591,000 |
| 2022/07/25 | 909 | 909 | 890 | 891 | -23 | -2.5% | 942,900 |
| 2022/07/22 | 919 | 919 | 902 | 914 | -5 | -0.5% | 504,300 |
| 2022/07/21 | 915 | 919 | 910 | 919 | +7 | +0.8% | 562,100 |
| 2022/07/20 | 913 | 915 | 908 | 912 | +8 | +0.9% | 646,400 |
| 2022/07/19 | 902 | 907 | 896 | 904 | +6 | +0.7% | 413,000 |
| 2022/07/15 | 909 | 914 | 894 | 898 | -17 | -1.9% | 606,300 |
| 2022/07/14 | 900 | 919 | 897 | 915 | +9 | +1% | 435,300 |
| 2022/07/13 | 928 | 931 | 904 | 906 | -21 | -2.3% | 688,000 |
| 2022/07/12 | 924 | 935 | 921 | 927 | +1 | +0.1% | 713,600 |
| 2022/07/11 | 922 | 932 | 918 | 926 | +11 | +1.2% | 665,200 |
| 2022/07/08 | 913 | 929 | 906 | 915 | +4 | +0.4% | 966,900 |
| 2022/07/07 | 914 | 915 | 892 | 911 | +1 | +0.1% | 624,300 |
| 2022/07/06 | 895 | 912 | 891 | 910 | +8 | +0.9% | 717,900 |
| 2022/07/05 | 894 | 907 | 890 | 902 | +7 | +0.8% | 487,800 |
| 2022/07/04 | 911 | 913 | 882 | 895 | -5 | -0.6% | 809,500 |
| 2022/07/01 | 938 | 944 | 897 | 900 | -38 | -4.1% | 1,127,600 |
| 2022/06/30 | 946 | 957 | 931 | 938 | -8 | -0.8% | 1,251,800 |
| 2022/06/29 | 924 | 946 | 921 | 946 | +12 | +1.3% | 1,281,100 |
| 2022/06/28 | 913 | 934 | 911 | 934 | +22 | +2.4% | 1,154,500 |
| 2022/06/27 | 928 | 929 | 909 | 912 | -3 | -0.3% | 818,100 |
| 2022/06/24 | 902 | 916 | 894 | 915 | +13 | +1.4% | 794,400 |
| 2022/06/23 | 876 | 905 | 860 | 902 | +27 | +3.1% | 1,098,700 |
| 2022/06/22 | 889 | 890 | 866 | 875 | -6 | -0.7% | 881,300 |
| 2022/06/21 | 839 | 889 | 834 | 881 | +50 | +6% | 1,638,600 |
| 2022/06/20 | 876 | 879 | 825 | 831 | -31 | -3.6% | 1,140,500 |
| 2022/06/17 | 848 | 863 | 841 | 862 | -4 | -0.5% | 1,086,800 |
551～
600
件表示中 / 2914件
類似銘柄と比較する
現在ご覧いただいている「ユーグレナ」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 |
|---|---|---|---|---|---|---|---|---|
| ユーグレナ | 41,800円 | +3.3% | - | 0.00% | - | 1.82倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 日東富士 | 655,000円 | -0.8% | -7.2% | 4.27% | 17.54倍 | 1.20倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| 伊藤園 １ Ｐ | 181,000円 | - | - | 3.09% | - | - |
|
- |
| フジッコ | 170,000円 | +5.0% | +19.6% | 2.71% | 31.22倍 | 0.71倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 476,500円 | +7.6% | +13.2% | 1.15% | 20.33倍 | 2.88倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
