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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/19 | 1,500 | 1,692 | 1,439 | 1,610 | +217 | +15.6% | 28,672,200 |
| 2014/06/18 | 1,502 | 1,566 | 1,385 | 1,393 | -34 | -2.4% | 16,911,900 |
| 2014/06/17 | 1,200 | 1,427 | 1,191 | 1,427 | +300 | +26.6% | 17,796,400 |
| 2014/06/16 | 1,111 | 1,165 | 1,093 | 1,127 | +30 | +2.7% | 2,174,200 |
| 2014/06/13 | 1,065 | 1,100 | 1,061 | 1,097 | +20 | +1.9% | 522,400 |
| 2014/06/12 | 1,077 | 1,087 | 1,065 | 1,077 | -6 | -0.6% | 296,600 |
| 2014/06/11 | 1,044 | 1,083 | 1,041 | 1,083 | +27 | +2.6% | 312,900 |
| 2014/06/10 | 1,107 | 1,109 | 1,050 | 1,056 | -42 | -3.8% | 732,100 |
| 2014/06/09 | 1,072 | 1,105 | 1,072 | 1,098 | +26 | +2.4% | 785,000 |
| 2014/06/06 | 1,068 | 1,072 | 1,056 | 1,072 | +1 | +0.1% | 256,200 |
| 2014/06/05 | 1,070 | 1,078 | 1,062 | 1,071 | +1 | +0.1% | 304,900 |
| 2014/06/04 | 1,065 | 1,083 | 1,054 | 1,070 | -5 | -0.5% | 422,300 |
| 2014/06/03 | 1,089 | 1,099 | 1,070 | 1,075 | -9 | -0.8% | 619,800 |
| 2014/06/02 | 1,062 | 1,085 | 1,053 | 1,084 | +34 | +3.2% | 692,900 |
| 2014/05/30 | 1,057 | 1,076 | 1,031 | 1,050 | ±0 | ±0% | 600,200 |
| 2014/05/29 | 1,030 | 1,060 | 1,022 | 1,050 | +17 | +1.6% | 409,200 |
| 2014/05/28 | 1,048 | 1,053 | 1,030 | 1,033 | -7 | -0.7% | 347,500 |
| 2014/05/27 | 1,047 | 1,097 | 1,031 | 1,040 | +31 | +3.1% | 1,497,300 |
2701～
2750
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
