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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,495 | 1,518 | 1,473 | 1,500 | -35 | -2.3% | 711,300 |
| 2015/09/04 | 1,555 | 1,557 | 1,504 | 1,535 | -31 | -2% | 747,100 |
| 2015/09/03 | 1,560 | 1,578 | 1,546 | 1,566 | +49 | +3.2% | 608,400 |
| 2015/09/02 | 1,461 | 1,541 | 1,450 | 1,517 | -1 | -0.1% | 1,017,100 |
| 2015/09/01 | 1,581 | 1,581 | 1,516 | 1,518 | -80 | -5% | 700,000 |
| 2015/08/31 | 1,585 | 1,623 | 1,576 | 1,598 | -1 | -0.1% | 632,900 |
| 2015/08/28 | 1,580 | 1,599 | 1,580 | 1,599 | +56 | +3.6% | 961,500 |
| 2015/08/27 | 1,559 | 1,579 | 1,536 | 1,543 | +69 | +4.7% | 1,036,900 |
| 2015/08/26 | 1,437 | 1,477 | 1,415 | 1,474 | +86 | +6.2% | 972,100 |
| 2015/08/25 | 1,312 | 1,490 | 1,250 | 1,388 | -14 | -1% | 2,575,500 |
| 2015/08/24 | 1,490 | 1,502 | 1,400 | 1,402 | -160 | -10.2% | 2,621,900 |
| 2015/08/21 | 1,556 | 1,610 | 1,555 | 1,562 | -69 | -4.2% | 1,462,800 |
| 2015/08/20 | 1,640 | 1,660 | 1,628 | 1,631 | -39 | -2.3% | 811,100 |
| 2015/08/19 | 1,692 | 1,696 | 1,660 | 1,670 | -30 | -1.8% | 776,800 |
| 2015/08/18 | 1,720 | 1,723 | 1,696 | 1,700 | -20 | -1.2% | 835,000 |
| 2015/08/17 | 1,775 | 1,775 | 1,712 | 1,720 | -60 | -3.4% | 1,168,800 |
| 2015/08/14 | 1,828 | 1,839 | 1,777 | 1,780 | +21 | +1.2% | 1,975,800 |
| 2015/08/13 | 1,742 | 1,765 | 1,728 | 1,759 | +16 | +0.9% | 496,900 |
| 2015/08/12 | 1,774 | 1,776 | 1,736 | 1,743 | -31 | -1.7% | 522,300 |
| 2015/08/11 | 1,775 | 1,791 | 1,757 | 1,774 | +9 | +0.5% | 501,300 |
| 2015/08/10 | 1,730 | 1,765 | 1,721 | 1,765 | +36 | +2.1% | 399,000 |
| 2015/08/07 | 1,725 | 1,735 | 1,720 | 1,729 | -9 | -0.5% | 299,900 |
| 2015/08/06 | 1,745 | 1,754 | 1,736 | 1,738 | -7 | -0.4% | 287,600 |
| 2015/08/05 | 1,750 | 1,753 | 1,733 | 1,745 | -11 | -0.6% | 381,700 |
| 2015/08/04 | 1,760 | 1,766 | 1,751 | 1,756 | -10 | -0.6% | 344,000 |
| 2015/08/03 | 1,760 | 1,776 | 1,754 | 1,766 | +1 | +0.1% | 308,800 |
| 2015/07/31 | 1,763 | 1,778 | 1,756 | 1,765 | -2 | -0.1% | 356,900 |
| 2015/07/30 | 1,771 | 1,787 | 1,760 | 1,767 | -8 | -0.5% | 349,300 |
| 2015/07/29 | 1,780 | 1,785 | 1,761 | 1,775 | -5 | -0.3% | 239,900 |
| 2015/07/28 | 1,749 | 1,789 | 1,738 | 1,780 | -2 | -0.1% | 473,800 |
| 2015/07/27 | 1,801 | 1,818 | 1,779 | 1,782 | -36 | -2% | 453,200 |
| 2015/07/24 | 1,822 | 1,829 | 1,800 | 1,818 | -5 | -0.3% | 595,400 |
| 2015/07/23 | 1,790 | 1,825 | 1,788 | 1,823 | +38 | +2.1% | 813,300 |
| 2015/07/22 | 1,772 | 1,799 | 1,761 | 1,785 | ±0 | ±0% | 491,000 |
| 2015/07/21 | 1,779 | 1,787 | 1,767 | 1,785 | +31 | +1.8% | 503,000 |
| 2015/07/17 | 1,750 | 1,776 | 1,742 | 1,754 | +31 | +1.8% | 650,600 |
| 2015/07/16 | 1,725 | 1,731 | 1,720 | 1,723 | -1 | -0.1% | 317,000 |
| 2015/07/15 | 1,720 | 1,734 | 1,714 | 1,724 | +15 | +0.9% | 459,500 |
| 2015/07/14 | 1,719 | 1,732 | 1,705 | 1,709 | +32 | +1.9% | 711,100 |
| 2015/07/13 | 1,636 | 1,682 | 1,635 | 1,677 | +52 | +3.2% | 526,200 |
| 2015/07/10 | 1,631 | 1,663 | 1,615 | 1,625 | +2 | +0.1% | 718,500 |
| 2015/07/09 | 1,600 | 1,635 | 1,529 | 1,623 | -56 | -3.3% | 2,056,500 |
| 2015/07/08 | 1,735 | 1,735 | 1,677 | 1,679 | -57 | -3.3% | 892,000 |
| 2015/07/07 | 1,726 | 1,745 | 1,716 | 1,736 | +29 | +1.7% | 474,500 |
| 2015/07/06 | 1,716 | 1,740 | 1,706 | 1,707 | -49 | -2.8% | 711,700 |
| 2015/07/03 | 1,767 | 1,767 | 1,745 | 1,756 | -15 | -0.8% | 447,400 |
| 2015/07/02 | 1,792 | 1,797 | 1,751 | 1,771 | +31 | +1.8% | 911,800 |
| 2015/07/01 | 1,705 | 1,746 | 1,703 | 1,740 | +22 | +1.3% | 844,600 |
| 2015/06/30 | 1,751 | 1,779 | 1,700 | 1,718 | -48 | -2.7% | 1,838,700 |
| 2015/06/29 | 1,776 | 1,786 | 1,761 | 1,766 | -63 | -3.4% | 1,052,100 |
2251～
2300
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
