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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,994 | 2,005 | 1,987 | 2,003 | +7 | +0.4% | 919,700 |
| 2015/03/17 | 2,008 | 2,008 | 1,987 | 1,996 | +9 | +0.5% | 892,600 |
| 2015/03/16 | 1,995 | 2,008 | 1,979 | 1,987 | -8 | -0.4% | 882,800 |
| 2015/03/13 | 2,000 | 2,002 | 1,985 | 1,995 | +10 | +0.5% | 980,200 |
| 2015/03/12 | 1,980 | 1,997 | 1,978 | 1,985 | +7 | +0.4% | 736,000 |
| 2015/03/11 | 1,970 | 2,002 | 1,965 | 1,978 | -10 | -0.5% | 888,900 |
| 2015/03/10 | 2,028 | 2,038 | 1,980 | 1,988 | -27 | -1.3% | 1,658,200 |
| 2015/03/09 | 1,994 | 2,036 | 1,982 | 2,015 | +11 | +0.5% | 1,805,500 |
| 2015/03/06 | 2,015 | 2,025 | 1,998 | 2,004 | +1 | ±0% | 1,298,300 |
| 2015/03/05 | 1,962 | 2,020 | 1,942 | 2,003 | +35 | +1.8% | 2,253,000 |
| 2015/03/04 | 1,919 | 1,979 | 1,905 | 1,968 | +31 | +1.6% | 2,026,100 |
| 2015/03/03 | 1,977 | 1,977 | 1,912 | 1,937 | -32 | -1.6% | 2,430,200 |
| 2015/03/02 | 2,004 | 2,014 | 1,968 | 1,969 | -29 | -1.5% | 1,957,500 |
| 2015/02/27 | 2,025 | 2,044 | 1,986 | 1,998 | -27 | -1.3% | 2,757,100 |
| 2015/02/26 | 2,031 | 2,065 | 1,996 | 2,025 | -9 | -0.4% | 3,770,900 |
| 2015/02/25 | 2,055 | 2,108 | 2,026 | 2,034 | -44 | -2.1% | 9,311,500 |
| 2015/02/24 | 1,970 | 2,092 | 1,947 | 2,078 | +62 | +3.1% | 13,881,100 |
| 2015/02/23 | 2,015 | 2,177 | 1,936 | 2,016 | +224 | +12.5% | 27,978,400 |
| 2015/02/20 | 1,809 | 1,824 | 1,780 | 1,792 | +2 | +0.1% | 1,623,500 |
| 2015/02/19 | 1,753 | 1,813 | 1,751 | 1,790 | +46 | +2.6% | 2,261,100 |
| 2015/02/18 | 1,748 | 1,754 | 1,732 | 1,744 | +4 | +0.2% | 992,500 |
| 2015/02/17 | 1,764 | 1,765 | 1,732 | 1,740 | -13 | -0.7% | 1,009,800 |
| 2015/02/16 | 1,750 | 1,788 | 1,732 | 1,753 | +42 | +2.5% | 1,823,600 |
| 2015/02/13 | 1,720 | 1,726 | 1,703 | 1,711 | -3 | -0.2% | 1,159,200 |
| 2015/02/12 | 1,701 | 1,735 | 1,697 | 1,714 | -13 | -0.8% | 1,573,100 |
| 2015/02/10 | 1,731 | 1,778 | 1,703 | 1,727 | -8 | -0.5% | 2,121,500 |
| 2015/02/09 | 1,717 | 1,742 | 1,694 | 1,735 | +44 | +2.6% | 1,437,000 |
| 2015/02/06 | 1,730 | 1,758 | 1,675 | 1,691 | -38 | -2.2% | 2,212,700 |
| 2015/02/05 | 1,745 | 1,783 | 1,715 | 1,729 | -5 | -0.3% | 1,944,400 |
| 2015/02/04 | 1,845 | 1,847 | 1,725 | 1,734 | -65 | -3.6% | 3,971,900 |
| 2015/02/03 | 1,860 | 1,932 | 1,750 | 1,799 | -41 | -2.2% | 8,007,300 |
| 2015/02/02 | 1,800 | 1,854 | 1,799 | 1,840 | +67 | +3.8% | 5,335,300 |
| 2015/01/30 | 1,722 | 1,797 | 1,722 | 1,773 | +59 | +3.4% | 4,925,000 |
| 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 |
2551～
2600
件表示中 / 3095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 | 48,700円 | +5.0% | +294.4% | 0.00% | - | 2.18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 | 254,400円 | +4.0% | -18.3% | 1.57% | 14.30倍 | 1.00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 | 719,000円 | +0.9% | -2.9% | 3.89% | 15.59倍 | 1.33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 | 253,000円 | +7.3% | +2.2% | 1.19% | 36.23倍 | 1.14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 |
| 養命酒 | 393,000円 | +4.9% | +66.1% | 1.15% | 50.90倍 | 1.18倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
