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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 858 | 859 | 839 | 843 | -24 | -2.8% | 1,169,000 |
| 2022/09/22 | 868 | 872 | 847 | 867 | -8 | -0.9% | 1,094,600 |
| 2022/09/21 | 888 | 898 | 867 | 875 | -16 | -1.8% | 1,117,900 |
| 2022/09/20 | 916 | 917 | 889 | 891 | -24 | -2.6% | 2,060,900 |
| 2022/09/16 | 933 | 934 | 914 | 915 | -26 | -2.8% | 1,107,500 |
| 2022/09/15 | 945 | 946 | 933 | 941 | +5 | +0.5% | 530,400 |
| 2022/09/14 | 928 | 951 | 926 | 936 | -21 | -2.2% | 958,800 |
| 2022/09/13 | 970 | 974 | 953 | 957 | -13 | -1.3% | 681,200 |
| 2022/09/12 | 967 | 972 | 956 | 970 | +18 | +1.9% | 862,900 |
| 2022/09/09 | 931 | 956 | 930 | 952 | +25 | +2.7% | 1,035,600 |
| 2022/09/08 | 931 | 931 | 917 | 927 | +11 | +1.2% | 842,100 |
| 2022/09/07 | 941 | 941 | 911 | 916 | -30 | -3.2% | 1,284,300 |
| 2022/09/06 | 945 | 957 | 936 | 946 | +11 | +1.2% | 868,900 |
| 2022/09/05 | 949 | 949 | 925 | 935 | -15 | -1.6% | 1,001,700 |
| 2022/09/02 | 948 | 958 | 937 | 950 | +5 | +0.5% | 1,029,400 |
| 2022/09/01 | 969 | 971 | 942 | 945 | -34 | -3.5% | 1,427,700 |
| 2022/08/31 | 975 | 985 | 967 | 979 | -2 | -0.2% | 879,200 |
| 2022/08/30 | 1,004 | 1,005 | 978 | 981 | -19 | -1.9% | 1,521,400 |
| 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 |
651～
700
件表示中 / 3032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 | 44,500円 | - | - | 0.00% | - | 1.91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 |
| Ｊオイル | 194,900円 | +4.0% | -0.3% | 3.59% | 9.21倍 | 0.61倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| 不二家 | 236,800円 | +7.3% | +2.2% | 1.27% | 33.91倍 | 1.05倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| カンロ | 370,500円 | +5.7% | +0.6% | 2.51% | 15.96倍 | 3.09倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 伊藤園 １ Ｐ | 175,500円 | - | - | 3.19% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
