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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,675 | 1,741 | 1,671 | 1,714 | +35 | +2.1% | 6,983,800 |
| 2015/01/28 | 1,615 | 1,684 | 1,615 | 1,679 | +58 | +3.6% | 2,612,800 |
| 2015/01/27 | 1,631 | 1,633 | 1,608 | 1,621 | -4 | -0.2% | 828,800 |
| 2015/01/26 | 1,615 | 1,650 | 1,612 | 1,625 | +14 | +0.9% | 1,049,300 |
| 2015/01/23 | 1,638 | 1,639 | 1,605 | 1,611 | -7 | -0.4% | 912,400 |
| 2015/01/22 | 1,648 | 1,673 | 1,582 | 1,618 | -31 | -1.9% | 1,986,500 |
| 2015/01/21 | 1,600 | 1,650 | 1,593 | 1,649 | +53 | +3.3% | 2,455,500 |
| 2015/01/20 | 1,575 | 1,616 | 1,571 | 1,596 | +31 | +2% | 1,564,500 |
| 2015/01/19 | 1,559 | 1,579 | 1,550 | 1,565 | +25 | +1.6% | 859,600 |
| 2015/01/16 | 1,549 | 1,554 | 1,511 | 1,540 | -21 | -1.3% | 1,146,300 |
| 2015/01/15 | 1,548 | 1,568 | 1,540 | 1,561 | +28 | +1.8% | 1,101,300 |
| 2015/01/14 | 1,548 | 1,559 | 1,520 | 1,533 | -15 | -1% | 1,188,600 |
| 2015/01/13 | 1,503 | 1,548 | 1,491 | 1,548 | +58 | +3.9% | 1,826,300 |
| 2015/01/09 | 1,518 | 1,520 | 1,487 | 1,490 | -15 | -1% | 719,900 |
| 2015/01/08 | 1,516 | 1,525 | 1,501 | 1,505 | +10 | +0.7% | 551,000 |
| 2015/01/07 | 1,502 | 1,521 | 1,488 | 1,495 | -14 | -0.9% | 1,120,000 |
| 2015/01/06 | 1,532 | 1,536 | 1,505 | 1,509 | -53 | -3.4% | 1,706,600 |
| 2015/01/05 | 1,539 | 1,576 | 1,515 | 1,562 | +55 | +3.6% | 1,595,200 |
| 2014/12/30 | 1,530 | 1,548 | 1,490 | 1,507 | -27 | -1.8% | 845,800 |
| 2014/12/29 | 1,534 | 1,563 | 1,516 | 1,534 | +5 | +0.3% | 1,209,300 |
| 2014/12/26 | 1,499 | 1,537 | 1,490 | 1,529 | +48 | +3.2% | 1,011,800 |
| 2014/12/25 | 1,491 | 1,510 | 1,479 | 1,481 | -23 | -1.5% | 831,200 |
| 2014/12/24 | 1,480 | 1,525 | 1,475 | 1,504 | +29 | +2% | 1,260,700 |
| 2014/12/22 | 1,463 | 1,493 | 1,460 | 1,475 | +10 | +0.7% | 852,300 |
| 2014/12/19 | 1,466 | 1,484 | 1,458 | 1,465 | +4 | +0.3% | 856,400 |
| 2014/12/18 | 1,490 | 1,494 | 1,456 | 1,461 | ±0 | ±0% | 850,800 |
| 2014/12/17 | 1,453 | 1,487 | 1,451 | 1,461 | -11 | -0.7% | 875,800 |
| 2014/12/16 | 1,502 | 1,519 | 1,470 | 1,472 | -56 | -3.7% | 1,359,600 |
| 2014/12/15 | 1,550 | 1,570 | 1,523 | 1,528 | -34 | -2.2% | 655,700 |
| 2014/12/12 | 1,582 | 1,584 | 1,560 | 1,562 | -6 | -0.4% | 894,700 |
| 2014/12/11 | 1,516 | 1,585 | 1,512 | 1,568 | +33 | +2.1% | 1,138,200 |
| 2014/12/10 | 1,510 | 1,559 | 1,500 | 1,535 | -7 | -0.5% | 1,176,700 |
| 2014/12/09 | 1,556 | 1,582 | 1,515 | 1,542 | -40 | -2.5% | 1,823,600 |
| 2014/12/08 | 1,620 | 1,620 | 1,571 | 1,582 | -44 | -2.7% | 1,512,200 |
| 2014/12/05 | 1,630 | 1,634 | 1,591 | 1,626 | -7 | -0.4% | 1,552,600 |
| 2014/12/04 | 1,638 | 1,674 | 1,622 | 1,633 | +15 | +0.9% | 2,501,500 |
| 2014/12/03 | 1,680 | 1,705 | 1,600 | 1,618 | -57 | -3.4% | 4,450,000 |
| 2014/12/02 | 1,664 | 1,748 | 1,641 | 1,675 | +15 | +0.9% | 8,152,900 |
| 2014/12/01 | 1,593 | 1,667 | 1,592 | 1,660 | +70 | +4.4% | 4,613,900 |
| 2014/11/28 | 1,600 | 1,600 | 1,550 | 1,590 | +2 | +0.1% | 2,887,100 |
| 2014/11/27 | 1,585 | 1,630 | 1,570 | 1,588 | +103 | +6.9% | 9,896,100 |
| 2014/11/26 | 1,488 | 1,511 | 1,470 | 1,485 | -8 | -0.5% | 739,300 |
| 2014/11/25 | 1,518 | 1,518 | 1,490 | 1,493 | -5 | -0.3% | 925,100 |
| 2014/11/21 | 1,491 | 1,504 | 1,456 | 1,498 | -9 | -0.6% | 1,789,400 |
| 2014/11/20 | 1,470 | 1,550 | 1,460 | 1,507 | +79 | +5.5% | 6,203,800 |
| 2014/11/19 | 1,440 | 1,440 | 1,415 | 1,428 | +8 | +0.6% | 838,600 |
| 2014/11/18 | 1,385 | 1,421 | 1,385 | 1,420 | +36 | +2.6% | 859,500 |
| 2014/11/17 | 1,417 | 1,423 | 1,380 | 1,384 | -44 | -3.1% | 1,670,200 |
| 2014/11/14 | 1,483 | 1,519 | 1,415 | 1,428 | -104 | -6.8% | 4,693,100 |
| 2014/11/13 | 1,522 | 1,575 | 1,470 | 1,532 | +22 | +1.5% | 4,499,400 |
2501～
2550
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 | 45,400円 | - | - | 0.00% | - | 1.95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 | 246,600円 | +7.3% | +2.2% | 1.22% | 35.31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 | 183,700円 | - | - | 3.05% | - | - |
|
- |
| カンロ | 376,500円 | +5.7% | +0.6% | 2.47% | 16.22倍 | 3.14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
