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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,335 | 1,344 | 1,330 | 1,334 | +4 | +0.3% | 370,100 |
| 2014/08/28 | 1,337 | 1,353 | 1,327 | 1,330 | -26 | -1.9% | 548,100 |
| 2014/08/27 | 1,345 | 1,362 | 1,321 | 1,356 | +7 | +0.5% | 524,700 |
| 2014/08/26 | 1,363 | 1,363 | 1,347 | 1,349 | -15 | -1.1% | 359,000 |
| 2014/08/25 | 1,360 | 1,370 | 1,345 | 1,364 | +4 | +0.3% | 518,400 |
| 2014/08/22 | 1,369 | 1,373 | 1,354 | 1,360 | -4 | -0.3% | 447,800 |
| 2014/08/21 | 1,371 | 1,374 | 1,358 | 1,364 | -1 | -0.1% | 297,000 |
| 2014/08/20 | 1,370 | 1,375 | 1,356 | 1,365 | -6 | -0.4% | 491,100 |
| 2014/08/19 | 1,393 | 1,405 | 1,364 | 1,371 | -6 | -0.4% | 819,600 |
| 2014/08/18 | 1,389 | 1,408 | 1,363 | 1,377 | +22 | +1.6% | 1,096,600 |
| 2014/08/15 | 1,350 | 1,393 | 1,330 | 1,355 | +7 | +0.5% | 1,084,000 |
| 2014/08/14 | 1,315 | 1,416 | 1,312 | 1,348 | -1 | -0.1% | 2,692,800 |
| 2014/08/13 | 1,325 | 1,349 | 1,316 | 1,349 | +14 | +1% | 688,400 |
| 2014/08/12 | 1,355 | 1,361 | 1,328 | 1,335 | -24 | -1.8% | 633,300 |
| 2014/08/11 | 1,330 | 1,372 | 1,324 | 1,359 | +59 | +4.5% | 863,400 |
| 2014/08/08 | 1,327 | 1,332 | 1,283 | 1,300 | -38 | -2.8% | 1,257,800 |
| 2014/08/07 | 1,330 | 1,376 | 1,315 | 1,338 | -2 | -0.1% | 923,600 |
| 2014/08/06 | 1,384 | 1,393 | 1,321 | 1,340 | -57 | -4.1% | 1,114,500 |
| 2014/08/05 | 1,427 | 1,465 | 1,397 | 1,397 | -18 | -1.3% | 1,846,200 |
| 2014/08/04 | 1,470 | 1,497 | 1,411 | 1,415 | -20 | -1.4% | 3,226,800 |
| 2014/08/01 | 1,414 | 1,458 | 1,404 | 1,435 | -8 | -0.6% | 2,310,100 |
| 2014/07/31 | 1,373 | 1,475 | 1,352 | 1,443 | +73 | +5.3% | 6,404,000 |
| 2014/07/30 | 1,320 | 1,394 | 1,319 | 1,370 | +53 | +4% | 2,023,200 |
| 2014/07/29 | 1,324 | 1,329 | 1,315 | 1,317 | +2 | +0.2% | 481,800 |
| 2014/07/28 | 1,321 | 1,323 | 1,314 | 1,315 | -9 | -0.7% | 380,100 |
| 2014/07/25 | 1,332 | 1,336 | 1,321 | 1,324 | -5 | -0.4% | 386,600 |
| 2014/07/24 | 1,330 | 1,363 | 1,321 | 1,329 | +2 | +0.2% | 734,100 |
| 2014/07/23 | 1,322 | 1,339 | 1,311 | 1,327 | +1 | +0.1% | 625,400 |
| 2014/07/22 | 1,333 | 1,365 | 1,312 | 1,326 | +4 | +0.3% | 1,015,900 |
| 2014/07/18 | 1,291 | 1,327 | 1,287 | 1,322 | -11 | -0.8% | 890,300 |
| 2014/07/17 | 1,378 | 1,383 | 1,330 | 1,333 | -42 | -3.1% | 1,110,400 |
| 2014/07/16 | 1,400 | 1,401 | 1,375 | 1,375 | -29 | -2.1% | 821,200 |
| 2014/07/15 | 1,392 | 1,404 | 1,375 | 1,404 | +23 | +1.7% | 1,287,600 |
| 2014/07/14 | 1,403 | 1,410 | 1,369 | 1,381 | -3 | -0.2% | 1,005,100 |
| 2014/07/11 | 1,355 | 1,412 | 1,339 | 1,384 | +23 | +1.7% | 1,900,500 |
| 2014/07/10 | 1,408 | 1,450 | 1,358 | 1,361 | -39 | -2.8% | 3,431,200 |
| 2014/07/09 | 1,330 | 1,510 | 1,330 | 1,400 | +57 | +4.2% | 18,912,500 |
| 2014/07/08 | 1,357 | 1,360 | 1,340 | 1,343 | -37 | -2.7% | 1,206,300 |
| 2014/07/07 | 1,415 | 1,416 | 1,375 | 1,380 | -25 | -1.8% | 1,595,900 |
| 2014/07/04 | 1,470 | 1,478 | 1,393 | 1,405 | -35 | -2.4% | 5,748,800 |
| 2014/07/03 | 1,387 | 1,440 | 1,370 | 1,440 | +95 | +7.1% | 7,933,300 |
| 2014/07/02 | 1,324 | 1,345 | 1,302 | 1,345 | +39 | +3% | 3,340,200 |
| 2014/07/01 | 1,322 | 1,333 | 1,285 | 1,306 | +5 | +0.4% | 2,403,600 |
| 2014/06/30 | 1,299 | 1,340 | 1,287 | 1,301 | -9 | -0.7% | 2,465,100 |
| 2014/06/27 | 1,385 | 1,387 | 1,261 | 1,310 | -91 | -6.5% | 6,546,700 |
| 2014/06/26 | 1,480 | 1,509 | 1,367 | 1,401 | +2 | +0.1% | 10,009,700 |
| 2014/06/25 | 1,664 | 1,748 | 1,357 | 1,399 | -198 | -12.4% | 24,566,900 |
| 2014/06/24 | 1,620 | 1,677 | 1,563 | 1,597 | -83 | -4.9% | 8,992,600 |
| 2014/06/23 | 1,679 | 1,750 | 1,658 | 1,680 | +64 | +4% | 14,076,200 |
| 2014/06/20 | 1,583 | 1,725 | 1,562 | 1,616 | +6 | +0.4% | 24,559,500 |
2501～
2550
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
