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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,141 | 1,147 | 1,133 | 1,136 | -1 | -0.1% | 255,400 |
| 2017/09/20 | 1,136 | 1,142 | 1,134 | 1,137 | -6 | -0.5% | 200,900 |
| 2017/09/19 | 1,137 | 1,149 | 1,135 | 1,143 | +5 | +0.4% | 356,700 |
| 2017/09/15 | 1,131 | 1,138 | 1,128 | 1,138 | ±0 | ±0% | 234,500 |
| 2017/09/14 | 1,145 | 1,154 | 1,132 | 1,138 | -7 | -0.6% | 274,900 |
| 2017/09/13 | 1,121 | 1,147 | 1,121 | 1,145 | +25 | +2.2% | 414,800 |
| 2017/09/12 | 1,115 | 1,120 | 1,113 | 1,120 | +9 | +0.8% | 227,100 |
| 2017/09/11 | 1,108 | 1,122 | 1,108 | 1,111 | +3 | +0.3% | 210,000 |
| 2017/09/08 | 1,115 | 1,117 | 1,106 | 1,108 | -11 | -1% | 357,400 |
| 2017/09/07 | 1,123 | 1,127 | 1,116 | 1,119 | ±0 | ±0% | 213,100 |
| 2017/09/06 | 1,118 | 1,126 | 1,117 | 1,119 | -6 | -0.5% | 225,500 |
| 2017/09/05 | 1,135 | 1,137 | 1,119 | 1,125 | -12 | -1.1% | 209,700 |
| 2017/09/04 | 1,146 | 1,153 | 1,136 | 1,137 | -13 | -1.1% | 244,300 |
| 2017/09/01 | 1,154 | 1,155 | 1,146 | 1,150 | -1 | -0.1% | 211,800 |
| 2017/08/31 | 1,155 | 1,160 | 1,150 | 1,151 | +2 | +0.2% | 226,600 |
| 2017/08/30 | 1,145 | 1,153 | 1,140 | 1,149 | +14 | +1.2% | 272,100 |
| 2017/08/29 | 1,135 | 1,141 | 1,132 | 1,135 | -5 | -0.4% | 169,300 |
| 2017/08/28 | 1,131 | 1,141 | 1,131 | 1,140 | +11 | +1% | 208,300 |
| 2017/08/25 | 1,131 | 1,134 | 1,126 | 1,129 | -2 | -0.2% | 129,000 |
| 2017/08/24 | 1,128 | 1,137 | 1,122 | 1,131 | +6 | +0.5% | 251,800 |
| 2017/08/23 | 1,127 | 1,129 | 1,122 | 1,125 | +3 | +0.3% | 129,700 |
| 2017/08/22 | 1,121 | 1,125 | 1,115 | 1,122 | +4 | +0.4% | 294,800 |
| 2017/08/21 | 1,127 | 1,128 | 1,118 | 1,118 | -9 | -0.8% | 234,400 |
| 2017/08/18 | 1,130 | 1,132 | 1,125 | 1,127 | -8 | -0.7% | 338,100 |
| 2017/08/17 | 1,136 | 1,138 | 1,132 | 1,135 | +1 | +0.1% | 221,800 |
| 2017/08/16 | 1,135 | 1,138 | 1,130 | 1,134 | -1 | -0.1% | 147,400 |
| 2017/08/15 | 1,129 | 1,142 | 1,127 | 1,135 | +9 | +0.8% | 285,300 |
| 2017/08/14 | 1,129 | 1,131 | 1,116 | 1,126 | -12 | -1.1% | 325,800 |
| 2017/08/10 | 1,130 | 1,142 | 1,129 | 1,138 | +7 | +0.6% | 228,700 |
| 2017/08/09 | 1,143 | 1,147 | 1,128 | 1,131 | -12 | -1% | 486,000 |
| 2017/08/08 | 1,158 | 1,163 | 1,142 | 1,143 | -27 | -2.3% | 730,300 |
| 2017/08/07 | 1,164 | 1,173 | 1,161 | 1,170 | +5 | +0.4% | 226,100 |
| 2017/08/04 | 1,168 | 1,168 | 1,159 | 1,165 | -4 | -0.3% | 171,500 |
| 2017/08/03 | 1,168 | 1,169 | 1,158 | 1,169 | +1 | +0.1% | 243,700 |
| 2017/08/02 | 1,178 | 1,178 | 1,167 | 1,168 | -5 | -0.4% | 204,400 |
| 2017/08/01 | 1,174 | 1,182 | 1,164 | 1,173 | +15 | +1.3% | 539,200 |
| 2017/07/31 | 1,164 | 1,164 | 1,157 | 1,158 | -6 | -0.5% | 276,300 |
| 2017/07/28 | 1,165 | 1,165 | 1,160 | 1,164 | +2 | +0.2% | 213,000 |
| 2017/07/27 | 1,164 | 1,167 | 1,160 | 1,162 | ±0 | ±0% | 254,100 |
| 2017/07/26 | 1,165 | 1,166 | 1,160 | 1,162 | -1 | -0.1% | 224,300 |
| 2017/07/25 | 1,167 | 1,167 | 1,161 | 1,163 | -6 | -0.5% | 255,000 |
| 2017/07/24 | 1,170 | 1,170 | 1,164 | 1,169 | -2 | -0.2% | 296,100 |
| 2017/07/21 | 1,170 | 1,173 | 1,167 | 1,171 | -2 | -0.2% | 224,200 |
| 2017/07/20 | 1,170 | 1,176 | 1,169 | 1,173 | +3 | +0.3% | 193,900 |
| 2017/07/19 | 1,169 | 1,175 | 1,168 | 1,170 | -4 | -0.3% | 188,000 |
| 2017/07/18 | 1,170 | 1,175 | 1,166 | 1,174 | +2 | +0.2% | 268,400 |
| 2017/07/14 | 1,173 | 1,177 | 1,169 | 1,172 | -1 | -0.1% | 295,700 |
| 2017/07/13 | 1,175 | 1,176 | 1,170 | 1,173 | ±0 | ±0% | 193,400 |
| 2017/07/12 | 1,172 | 1,177 | 1,171 | 1,173 | -2 | -0.2% | 255,600 |
| 2017/07/11 | 1,172 | 1,178 | 1,171 | 1,175 | +3 | +0.3% | 247,500 |
1851～
1900
件表示中 / 3012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 | 45,100円 | - | - | 0.00% | - | 1.94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 | 698,000円 | -0.8% | -10.6% | 4.01% | 18.16倍 | 1.28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 |
| 不二家 | 246,500円 | +7.3% | +2.2% | 1.22% | 35.30倍 | 1.10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 |
| 伊藤園 １ Ｐ | 182,600円 | - | - | 3.07% | - | - |
|
- |
| カンロ | 369,000円 | +5.7% | +0.6% | 2.52% | 15.90倍 | 3.08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 |
市場注目の銘柄
チャート関連のコラム
