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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,170 | 1,171 | 1,160 | 1,160 | -12 | -1% | 632,300 |
| 2017/04/26 | 1,178 | 1,180 | 1,165 | 1,172 | +3 | +0.3% | 329,000 |
| 2017/04/25 | 1,168 | 1,173 | 1,162 | 1,169 | +1 | +0.1% | 313,200 |
| 2017/04/24 | 1,190 | 1,192 | 1,166 | 1,168 | -16 | -1.4% | 392,400 |
| 2017/04/21 | 1,190 | 1,191 | 1,177 | 1,184 | +2 | +0.2% | 215,900 |
| 2017/04/20 | 1,192 | 1,194 | 1,180 | 1,182 | -6 | -0.5% | 154,500 |
| 2017/04/19 | 1,189 | 1,206 | 1,187 | 1,188 | -6 | -0.5% | 208,400 |
| 2017/04/18 | 1,194 | 1,204 | 1,191 | 1,194 | +9 | +0.8% | 213,500 |
| 2017/04/17 | 1,163 | 1,192 | 1,163 | 1,185 | +15 | +1.3% | 249,000 |
| 2017/04/14 | 1,177 | 1,185 | 1,170 | 1,170 | -13 | -1.1% | 216,000 |
| 2017/04/13 | 1,181 | 1,187 | 1,170 | 1,183 | -7 | -0.6% | 543,500 |
| 2017/04/12 | 1,209 | 1,210 | 1,186 | 1,190 | -24 | -2% | 348,300 |
| 2017/04/11 | 1,220 | 1,231 | 1,213 | 1,214 | -6 | -0.5% | 203,100 |
| 2017/04/10 | 1,220 | 1,230 | 1,216 | 1,220 | ±0 | ±0% | 205,800 |
| 2017/04/07 | 1,212 | 1,234 | 1,207 | 1,220 | +10 | +0.8% | 269,800 |
| 2017/04/06 | 1,228 | 1,235 | 1,210 | 1,210 | -17 | -1.4% | 275,800 |
| 2017/04/05 | 1,220 | 1,244 | 1,219 | 1,227 | +4 | +0.3% | 232,300 |
| 2017/04/04 | 1,228 | 1,238 | 1,216 | 1,223 | -7 | -0.6% | 316,200 |
| 2017/04/03 | 1,223 | 1,238 | 1,221 | 1,230 | +5 | +0.4% | 237,900 |
| 2017/03/31 | 1,240 | 1,247 | 1,225 | 1,225 | -8 | -0.6% | 286,900 |
| 2017/03/30 | 1,250 | 1,254 | 1,230 | 1,233 | -23 | -1.8% | 192,400 |
| 2017/03/29 | 1,255 | 1,256 | 1,244 | 1,256 | +4 | +0.3% | 142,000 |
| 2017/03/28 | 1,247 | 1,256 | 1,242 | 1,252 | +15 | +1.2% | 240,100 |
| 2017/03/27 | 1,242 | 1,249 | 1,232 | 1,237 | -13 | -1% | 249,400 |
| 2017/03/24 | 1,232 | 1,255 | 1,232 | 1,250 | +11 | +0.9% | 245,000 |
| 2017/03/23 | 1,242 | 1,251 | 1,235 | 1,239 | -5 | -0.4% | 254,300 |
| 2017/03/22 | 1,250 | 1,262 | 1,242 | 1,244 | -22 | -1.7% | 332,100 |
| 2017/03/21 | 1,263 | 1,283 | 1,262 | 1,266 | +3 | +0.2% | 364,100 |
| 2017/03/17 | 1,270 | 1,275 | 1,262 | 1,263 | -14 | -1.1% | 224,200 |
| 2017/03/16 | 1,280 | 1,280 | 1,265 | 1,277 | +9 | +0.7% | 224,700 |
| 2017/03/15 | 1,270 | 1,280 | 1,265 | 1,268 | -14 | -1.1% | 167,000 |
| 2017/03/14 | 1,279 | 1,282 | 1,267 | 1,282 | +4 | +0.3% | 247,000 |
| 2017/03/13 | 1,290 | 1,295 | 1,275 | 1,278 | -8 | -0.6% | 359,600 |
| 2017/03/10 | 1,285 | 1,288 | 1,278 | 1,286 | +6 | +0.5% | 418,000 |
| 2017/03/09 | 1,264 | 1,283 | 1,264 | 1,280 | +15 | +1.2% | 440,100 |
| 2017/03/08 | 1,263 | 1,271 | 1,248 | 1,265 | +4 | +0.3% | 320,500 |
| 2017/03/07 | 1,252 | 1,276 | 1,251 | 1,261 | +14 | +1.1% | 555,300 |
| 2017/03/06 | 1,231 | 1,253 | 1,230 | 1,247 | +19 | +1.5% | 363,900 |
| 2017/03/03 | 1,224 | 1,247 | 1,223 | 1,228 | -1 | -0.1% | 313,600 |
| 2017/03/02 | 1,217 | 1,232 | 1,216 | 1,229 | +13 | +1.1% | 267,300 |
| 2017/03/01 | 1,215 | 1,222 | 1,207 | 1,216 | +5 | +0.4% | 263,000 |
| 2017/02/28 | 1,217 | 1,225 | 1,211 | 1,211 | -7 | -0.6% | 241,600 |
| 2017/02/27 | 1,230 | 1,233 | 1,216 | 1,218 | -9 | -0.7% | 251,600 |
| 2017/02/24 | 1,230 | 1,235 | 1,225 | 1,227 | +4 | +0.3% | 252,400 |
| 2017/02/23 | 1,222 | 1,230 | 1,219 | 1,223 | +1 | +0.1% | 175,300 |
| 2017/02/22 | 1,222 | 1,233 | 1,220 | 1,222 | -1 | -0.1% | 290,700 |
| 2017/02/21 | 1,240 | 1,248 | 1,215 | 1,223 | -17 | -1.4% | 365,600 |
| 2017/02/20 | 1,223 | 1,242 | 1,223 | 1,240 | +17 | +1.4% | 162,800 |
| 2017/02/17 | 1,220 | 1,226 | 1,215 | 1,223 | -5 | -0.4% | 239,300 |
| 2017/02/16 | 1,253 | 1,253 | 1,225 | 1,228 | -25 | -2% | 306,600 |
1851～
1900
件表示中 / 2913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 | 43,300円 | +3.3% | - | 0.00% | - | 1.89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 |
| ブルボン | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70倍 | 0.97倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| 日東富士 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22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 | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33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 |
市場注目の銘柄
チャート関連のコラム
