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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,360 | 1,375 | 1,273 | 1,288 | +78 | +6.4% | 4,985,900 |
| 2014/10/16 | 1,213 | 1,236 | 1,206 | 1,210 | -45 | -3.6% | 696,500 |
| 2014/10/15 | 1,227 | 1,261 | 1,227 | 1,255 | +26 | +2.1% | 443,800 |
| 2014/10/14 | 1,241 | 1,248 | 1,228 | 1,229 | -54 | -4.2% | 731,200 |
| 2014/10/10 | 1,299 | 1,305 | 1,260 | 1,283 | -25 | -1.9% | 1,198,100 |
| 2014/10/09 | 1,338 | 1,345 | 1,308 | 1,308 | -30 | -2.2% | 600,500 |
| 2014/10/08 | 1,306 | 1,365 | 1,300 | 1,338 | +15 | +1.1% | 982,500 |
| 2014/10/07 | 1,336 | 1,349 | 1,323 | 1,323 | -13 | -1% | 386,800 |
| 2014/10/06 | 1,345 | 1,346 | 1,331 | 1,336 | +2 | +0.1% | 276,000 |
| 2014/10/03 | 1,319 | 1,334 | 1,316 | 1,334 | +19 | +1.4% | 288,500 |
| 2014/10/02 | 1,312 | 1,324 | 1,306 | 1,315 | -18 | -1.4% | 581,600 |
| 2014/10/01 | 1,365 | 1,368 | 1,330 | 1,333 | -36 | -2.6% | 931,800 |
| 2014/09/30 | 1,373 | 1,379 | 1,362 | 1,369 | -16 | -1.2% | 641,200 |
| 2014/09/29 | 1,367 | 1,389 | 1,350 | 1,385 | +28 | +2.1% | 950,700 |
| 2014/09/26 | 1,400 | 1,422 | 1,352 | 1,357 | +26 | +2% | 3,828,900 |
| 2014/09/25 | 1,337 | 1,342 | 1,327 | 1,331 | -7 | -0.5% | 393,500 |
| 2014/09/24 | 1,315 | 1,340 | 1,305 | 1,338 | +17 | +1.3% | 516,400 |
| 2014/09/22 | 1,340 | 1,342 | 1,320 | 1,321 | -12 | -0.9% | 493,500 |
| 2014/09/19 | 1,340 | 1,344 | 1,326 | 1,333 | -8 | -0.6% | 445,300 |
| 2014/09/18 | 1,379 | 1,382 | 1,336 | 1,341 | -24 | -1.8% | 990,400 |
| 2014/09/17 | 1,312 | 1,396 | 1,310 | 1,365 | +57 | +4.4% | 3,976,200 |
| 2014/09/16 | 1,326 | 1,328 | 1,305 | 1,308 | -18 | -1.4% | 499,400 |
| 2014/09/12 | 1,329 | 1,338 | 1,317 | 1,326 | -8 | -0.6% | 518,100 |
| 2014/09/11 | 1,358 | 1,390 | 1,330 | 1,334 | +35 | +2.7% | 1,970,900 |
| 2014/09/10 | 1,300 | 1,307 | 1,292 | 1,299 | -14 | -1.1% | 609,500 |
| 2014/09/09 | 1,365 | 1,366 | 1,310 | 1,313 | -20 | -1.5% | 1,200,600 |
| 2014/09/08 | 1,310 | 1,342 | 1,305 | 1,333 | +32 | +2.5% | 451,100 |
| 2014/09/05 | 1,300 | 1,310 | 1,300 | 1,301 | -9 | -0.7% | 537,300 |
| 2014/09/04 | 1,330 | 1,333 | 1,308 | 1,310 | -19 | -1.4% | 623,400 |
| 2014/09/03 | 1,334 | 1,336 | 1,328 | 1,329 | -1 | -0.1% | 272,500 |
| 2014/09/02 | 1,336 | 1,340 | 1,326 | 1,330 | -6 | -0.4% | 417,800 |
| 2014/09/01 | 1,342 | 1,344 | 1,333 | 1,336 | +2 | +0.1% | 303,900 |
| 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 |
2651～
2700
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
