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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,320 | 1,329 | 1,313 | 1,316 | +1 | +0.1% | 663,900 |
| 2013/12/19 | 1,315 | 1,345 | 1,313 | 1,315 | +5 | +0.4% | 970,700 |
| 2013/12/18 | 1,311 | 1,328 | 1,305 | 1,310 | -29 | -2.2% | 1,369,000 |
| 2013/12/17 | 1,366 | 1,371 | 1,335 | 1,339 | -6 | -0.4% | 848,100 |
| 2013/12/16 | 1,392 | 1,398 | 1,342 | 1,345 | -55 | -3.9% | 1,185,200 |
| 2013/12/13 | 1,412 | 1,419 | 1,393 | 1,400 | -19 | -1.3% | 1,187,000 |
| 2013/12/12 | 1,426 | 1,430 | 1,415 | 1,419 | -11 | -0.8% | 660,300 |
| 2013/12/11 | 1,441 | 1,460 | 1,425 | 1,430 | -18 | -1.2% | 1,015,200 |
| 2013/12/10 | 1,456 | 1,465 | 1,444 | 1,448 | -14 | -1% | 749,600 |
| 2013/12/09 | 1,480 | 1,483 | 1,450 | 1,462 | +6 | +0.4% | 1,036,800 |
| 2013/12/06 | 1,525 | 1,534 | 1,432 | 1,456 | -64 | -4.2% | 2,477,600 |
| 2013/12/05 | 1,496 | 1,543 | 1,495 | 1,520 | +29 | +1.9% | 3,294,100 |
| 2013/12/04 | 1,470 | 1,499 | 1,463 | 1,491 | -59 | -3.8% | 4,260,500 |
| 2013/12/03 | 1,480 | 1,673 | 1,457 | 1,550 | +128 | +9% | 10,997,800 |
| 2013/12/02 | 1,426 | 1,445 | 1,421 | 1,422 | -4 | -0.3% | 521,800 |
| 2013/11/29 | 1,420 | 1,428 | 1,413 | 1,426 | -10 | -0.7% | 800,000 |
| 2013/11/28 | 1,436 | 1,444 | 1,431 | 1,436 | +8 | +0.6% | 365,700 |
| 2013/11/27 | 1,421 | 1,472 | 1,417 | 1,428 | ±0 | ±0% | 1,319,400 |
| 2013/11/26 | 1,460 | 1,461 | 1,428 | 1,428 | -15 | -1% | 736,300 |
| 2013/11/25 | 1,435 | 1,462 | 1,425 | 1,443 | +30 | +2.1% | 1,181,100 |
| 2013/11/22 | 1,410 | 1,428 | 1,408 | 1,413 | +4 | +0.3% | 506,100 |
| 2013/11/21 | 1,420 | 1,423 | 1,406 | 1,409 | -14 | -1% | 633,100 |
| 2013/11/20 | 1,419 | 1,448 | 1,415 | 1,423 | +1 | +0.1% | 795,300 |
| 2013/11/19 | 1,422 | 1,452 | 1,413 | 1,422 | -60 | -4% | 1,220,000 |
| 2013/11/18 | 1,430 | 1,510 | 1,418 | 1,482 | +66 | +4.7% | 1,387,800 |
| 2013/11/15 | 1,408 | 1,430 | 1,405 | 1,416 | +7 | +0.5% | 597,300 |
| 2013/11/14 | 1,398 | 1,431 | 1,396 | 1,409 | +10 | +0.7% | 735,500 |
| 2013/11/13 | 1,404 | 1,434 | 1,398 | 1,399 | -65 | -4.4% | 1,244,800 |
| 2013/11/12 | 1,419 | 1,482 | 1,415 | 1,464 | +28 | +1.9% | 669,000 |
| 2013/11/11 | 1,476 | 1,490 | 1,433 | 1,436 | -44 | -3% | 498,700 |
| 2013/11/08 | 1,478 | 1,492 | 1,471 | 1,480 | -18 | -1.2% | 459,400 |
| 2013/11/07 | 1,486 | 1,523 | 1,485 | 1,498 | +6 | +0.4% | 658,200 |
| 2013/11/06 | 1,529 | 1,532 | 1,488 | 1,492 | -18 | -1.2% | 654,400 |
| 2013/11/05 | 1,475 | 1,516 | 1,451 | 1,510 | +73 | +5.1% | 953,400 |
| 2013/11/01 | 1,443 | 1,475 | 1,361 | 1,437 | -35 | -2.4% | 1,204,000 |
| 2013/10/31 | 1,531 | 1,548 | 1,458 | 1,472 | -46 | -3% | 1,100,000 |
| 2013/10/30 | 1,575 | 1,583 | 1,510 | 1,518 | -26 | -1.7% | 1,240,500 |
| 2013/10/29 | 1,555 | 1,575 | 1,540 | 1,544 | -16 | -1% | 485,100 |
| 2013/10/28 | 1,590 | 1,590 | 1,553 | 1,560 | ±0 | ±0% | 457,100 |
| 2013/10/25 | 1,585 | 1,595 | 1,541 | 1,560 | -20 | -1.3% | 630,000 |
| 2013/10/24 | 1,530 | 1,618 | 1,517 | 1,580 | +22 | +1.4% | 1,235,800 |
| 2013/10/23 | 1,610 | 1,611 | 1,550 | 1,558 | -34 | -2.1% | 932,200 |
| 2013/10/22 | 1,637 | 1,639 | 1,579 | 1,592 | -47 | -2.9% | 1,177,400 |
| 2013/10/21 | 1,574 | 1,686 | 1,573 | 1,639 | +94 | +6.1% | 3,782,300 |
| 2013/10/18 | 1,542 | 1,574 | 1,532 | 1,545 | -13 | -0.8% | 608,100 |
| 2013/10/17 | 1,590 | 1,590 | 1,542 | 1,558 | +8 | +0.5% | 750,300 |
| 2013/10/16 | 1,585 | 1,590 | 1,525 | 1,550 | -51 | -3.2% | 1,196,900 |
| 2013/10/15 | 1,666 | 1,668 | 1,570 | 1,601 | -25 | -1.5% | 1,583,700 |
| 2013/10/11 | 1,701 | 1,740 | 1,621 | 1,626 | +5 | +0.3% | 4,664,300 |
| 2013/10/10 | 1,490 | 1,640 | 1,444 | 1,621 | +155 | +10.6% | 2,149,600 |
2851～
2900
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
