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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,325 | 1,485 | 1,309 | 1,466 | +99 | +7.2% | 1,150,200 |
| 2013/10/08 | 1,260 | 1,385 | 1,250 | 1,367 | +24 | +1.8% | 1,009,900 |
| 2013/10/07 | 1,435 | 1,448 | 1,342 | 1,343 | -87 | -6.1% | 956,800 |
| 2013/10/04 | 1,450 | 1,460 | 1,381 | 1,430 | -49 | -3.3% | 1,200,000 |
| 2013/10/03 | 1,502 | 1,529 | 1,465 | 1,479 | -48 | -3.1% | 1,045,800 |
| 2013/10/02 | 1,615 | 1,625 | 1,500 | 1,527 | -67 | -4.2% | 1,481,700 |
| 2013/10/01 | 1,647 | 1,663 | 1,550 | 1,594 | -33 | -2% | 1,853,500 |
| 2013/09/30 | 1,607 | 1,684 | 1,581 | 1,627 | -20 | -1.2% | 2,981,800 |
| 2013/09/27 | 1,600 | 1,649 | 1,557 | 1,647 | +94 | +6.1% | 3,995,300 |
| 2013/09/26 | 1,452 | 1,677 | 1,422 | 1,553 | +161 | +11.6% | 6,583,500 |
| 2013/09/25 | 1,424 | 1,426 | 1,388 | 1,392 | -28 | -2% | 756,500 |
| 2013/09/24 | 1,410 | 1,420 | 1,382 | 1,420 | +10 | +0.7% | 677,500 |
| 2013/09/20 | 1,420 | 1,436 | 1,402 | 1,410 | -16 | -1.1% | 1,018,500 |
| 2013/09/19 | 1,460 | 1,464 | 1,406 | 1,426 | -4 | -0.3% | 1,641,000 |
| 2013/09/18 | 1,374 | 1,476 | 1,366 | 1,430 | +86 | +6.4% | 3,086,000 |
| 2013/09/17 | 1,366 | 1,390 | 1,344 | 1,344 | -8 | -0.6% | 916,000 |
| 2013/09/13 | 1,360 | 1,392 | 1,340 | 1,352 | -22 | -1.6% | 1,259,000 |
| 2013/09/12 | 1,346 | 1,392 | 1,302 | 1,374 | +48 | +3.6% | 2,073,000 |
| 2013/09/11 | 1,278 | 1,352 | 1,268 | 1,326 | +58 | +4.6% | 2,235,000 |
| 2013/09/10 | 1,352 | 1,354 | 1,264 | 1,268 | -62 | -4.7% | 1,498,000 |
| 2013/09/09 | 1,382 | 1,408 | 1,300 | 1,330 | -12 | -0.9% | 2,483,000 |
| 2013/09/06 | 1,206 | 1,344 | 1,204 | 1,342 | +164 | +13.9% | 6,341,500 |
| 2013/09/05 | 1,214 | 1,216 | 1,164 | 1,178 | -22 | -1.8% | 1,014,000 |
| 2013/09/04 | 1,190 | 1,224 | 1,140 | 1,200 | +30 | +2.6% | 2,742,500 |
| 2013/09/03 | 1,016 | 1,182 | 1,016 | 1,170 | +166 | +16.5% | 4,161,000 |
| 2013/09/02 | 1,000 | 1,020 | 996 | 1,004 | -10 | -1% | 548,500 |
| 2013/08/30 | 996 | 1,044 | 991 | 1,014 | +19 | +1.9% | 1,202,000 |
| 2013/08/29 | 1,030 | 1,050 | 995 | 995 | -5 | -0.5% | 859,000 |
| 2013/08/28 | 1,044 | 1,058 | 993 | 1,000 | -82 | -7.6% | 1,282,500 |
| 2013/08/27 | 1,090 | 1,122 | 1,064 | 1,082 | -12 | -1.1% | 1,163,500 |
| 2013/08/26 | 1,126 | 1,136 | 1,084 | 1,094 | -36 | -3.2% | 684,500 |
| 2013/08/23 | 1,164 | 1,168 | 1,130 | 1,130 | -6 | -0.5% | 470,500 |
| 2013/08/22 | 1,176 | 1,182 | 1,136 | 1,136 | -50 | -4.2% | 602,000 |
| 2013/08/21 | 1,190 | 1,210 | 1,174 | 1,186 | -8 | -0.7% | 397,500 |
| 2013/08/20 | 1,226 | 1,240 | 1,176 | 1,194 | -38 | -3.1% | 615,000 |
| 2013/08/19 | 1,254 | 1,280 | 1,226 | 1,232 | -14 | -1.1% | 696,000 |
| 2013/08/16 | 1,140 | 1,288 | 1,140 | 1,246 | +76 | +6.5% | 2,291,000 |
| 2013/08/15 | 1,166 | 1,220 | 1,164 | 1,170 | -36 | -3% | 718,500 |
| 2013/08/14 | 1,236 | 1,296 | 1,184 | 1,206 | -30 | -2.4% | 1,514,000 |
| 2013/08/13 | 1,066 | 1,306 | 1,060 | 1,236 | +130 | +11.8% | 2,407,500 |
| 2013/08/12 | 1,200 | 1,206 | 1,102 | 1,106 | -116 | -9.5% | 936,500 |
| 2013/08/09 | 1,248 | 1,278 | 1,214 | 1,222 | -28 | -2.2% | 658,500 |
| 2013/08/08 | 1,258 | 1,276 | 1,240 | 1,250 | -30 | -2.3% | 595,000 |
| 2013/08/07 | 1,296 | 1,310 | 1,280 | 1,280 | -36 | -2.7% | 443,000 |
| 2013/08/06 | 1,316 | 1,340 | 1,312 | 1,316 | -18 | -1.3% | 551,500 |
| 2013/08/05 | 1,306 | 1,344 | 1,282 | 1,334 | +8 | +0.6% | 687,500 |
| 2013/08/02 | 1,300 | 1,334 | 1,296 | 1,326 | +54 | +4.2% | 601,500 |
| 2013/08/01 | 1,312 | 1,316 | 1,206 | 1,272 | -44 | -3.3% | 1,114,500 |
| 2013/07/31 | 1,354 | 1,358 | 1,316 | 1,316 | -42 | -3.1% | 594,500 |
| 2013/07/30 | 1,306 | 1,380 | 1,306 | 1,358 | +34 | +2.6% | 708,000 |
2901～
2950
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
