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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,445 | 1,448 | 1,423 | 1,426 | -30 | -2.1% | 242,300 |
| 2016/07/04 | 1,435 | 1,468 | 1,435 | 1,456 | +8 | +0.6% | 258,200 |
| 2016/07/01 | 1,430 | 1,449 | 1,430 | 1,448 | +23 | +1.6% | 303,500 |
| 2016/06/30 | 1,436 | 1,440 | 1,422 | 1,425 | -2 | -0.1% | 298,700 |
| 2016/06/29 | 1,438 | 1,445 | 1,415 | 1,427 | +21 | +1.5% | 355,000 |
| 2016/06/28 | 1,360 | 1,412 | 1,350 | 1,406 | +31 | +2.3% | 449,300 |
| 2016/06/27 | 1,338 | 1,382 | 1,337 | 1,375 | +18 | +1.3% | 527,800 |
| 2016/06/24 | 1,480 | 1,480 | 1,268 | 1,357 | -80 | -5.6% | 1,334,500 |
| 2016/06/23 | 1,438 | 1,441 | 1,426 | 1,437 | -14 | -1% | 444,400 |
| 2016/06/22 | 1,468 | 1,475 | 1,443 | 1,451 | -25 | -1.7% | 465,300 |
| 2016/06/21 | 1,468 | 1,482 | 1,452 | 1,476 | +8 | +0.5% | 333,200 |
| 2016/06/20 | 1,473 | 1,490 | 1,465 | 1,468 | +15 | +1% | 279,400 |
| 2016/06/17 | 1,481 | 1,494 | 1,449 | 1,453 | -7 | -0.5% | 379,500 |
| 2016/06/16 | 1,516 | 1,518 | 1,458 | 1,460 | -65 | -4.3% | 703,900 |
| 2016/06/15 | 1,531 | 1,533 | 1,502 | 1,525 | -9 | -0.6% | 413,800 |
| 2016/06/14 | 1,566 | 1,575 | 1,507 | 1,534 | -51 | -3.2% | 624,000 |
| 2016/06/13 | 1,622 | 1,623 | 1,585 | 1,585 | -53 | -3.2% | 395,800 |
| 2016/06/10 | 1,641 | 1,645 | 1,631 | 1,638 | ±0 | ±0% | 286,200 |
| 2016/06/09 | 1,636 | 1,659 | 1,633 | 1,638 | -5 | -0.3% | 328,400 |
| 2016/06/08 | 1,626 | 1,645 | 1,624 | 1,643 | +18 | +1.1% | 292,300 |
| 2016/06/07 | 1,620 | 1,633 | 1,620 | 1,625 | +8 | +0.5% | 254,000 |
| 2016/06/06 | 1,600 | 1,625 | 1,593 | 1,617 | -14 | -0.9% | 454,500 |
| 2016/06/03 | 1,608 | 1,636 | 1,608 | 1,631 | +25 | +1.6% | 307,400 |
| 2016/06/02 | 1,610 | 1,644 | 1,602 | 1,606 | -32 | -2% | 484,500 |
| 2016/06/01 | 1,655 | 1,672 | 1,636 | 1,638 | -40 | -2.4% | 495,100 |
| 2016/05/31 | 1,680 | 1,684 | 1,662 | 1,678 | -1 | -0.1% | 390,600 |
| 2016/05/30 | 1,650 | 1,687 | 1,641 | 1,679 | +41 | +2.5% | 619,800 |
| 2016/05/27 | 1,641 | 1,657 | 1,630 | 1,638 | -11 | -0.7% | 401,000 |
| 2016/05/26 | 1,675 | 1,692 | 1,648 | 1,649 | -1 | -0.1% | 708,900 |
| 2016/05/25 | 1,620 | 1,653 | 1,617 | 1,650 | +47 | +2.9% | 1,102,100 |
| 2016/05/24 | 1,547 | 1,608 | 1,547 | 1,603 | +58 | +3.8% | 976,600 |
| 2016/05/23 | 1,576 | 1,578 | 1,540 | 1,545 | -40 | -2.5% | 560,100 |
| 2016/05/20 | 1,570 | 1,588 | 1,562 | 1,585 | +14 | +0.9% | 266,300 |
| 2016/05/19 | 1,558 | 1,578 | 1,557 | 1,571 | +16 | +1% | 274,300 |
| 2016/05/18 | 1,593 | 1,598 | 1,547 | 1,555 | -37 | -2.3% | 383,000 |
| 2016/05/17 | 1,601 | 1,608 | 1,572 | 1,592 | +4 | +0.3% | 292,800 |
| 2016/05/16 | 1,599 | 1,643 | 1,582 | 1,588 | +17 | +1.1% | 905,400 |
| 2016/05/13 | 1,568 | 1,578 | 1,548 | 1,571 | +9 | +0.6% | 267,900 |
| 2016/05/12 | 1,551 | 1,563 | 1,542 | 1,562 | -1 | -0.1% | 198,300 |
| 2016/05/11 | 1,563 | 1,573 | 1,550 | 1,563 | +4 | +0.3% | 253,600 |
| 2016/05/10 | 1,537 | 1,562 | 1,537 | 1,559 | +26 | +1.7% | 298,900 |
| 2016/05/09 | 1,529 | 1,537 | 1,520 | 1,533 | +12 | +0.8% | 280,400 |
| 2016/05/06 | 1,515 | 1,528 | 1,514 | 1,521 | +3 | +0.2% | 229,500 |
| 2016/05/02 | 1,520 | 1,547 | 1,506 | 1,518 | -38 | -2.4% | 505,100 |
| 2016/04/28 | 1,590 | 1,598 | 1,550 | 1,556 | -20 | -1.3% | 488,100 |
| 2016/04/27 | 1,564 | 1,579 | 1,562 | 1,576 | +14 | +0.9% | 374,000 |
| 2016/04/26 | 1,580 | 1,604 | 1,551 | 1,562 | -18 | -1.1% | 304,400 |
| 2016/04/25 | 1,588 | 1,599 | 1,571 | 1,580 | -8 | -0.5% | 318,100 |
| 2016/04/22 | 1,580 | 1,589 | 1,573 | 1,588 | -10 | -0.6% | 343,200 |
| 2016/04/21 | 1,606 | 1,617 | 1,590 | 1,598 | +11 | +0.7% | 321,100 |
2051～
2100
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
