ユタカフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,795 | 1,810 | 1,795 | 1,800 | +7 | +0.4% | 1,000 |
| 2023/08/31 | 1,795 | 1,795 | 1,788 | 1,793 | +4 | +0.2% | 1,700 |
| 2023/08/30 | 1,785 | 1,795 | 1,785 | 1,789 | +4 | +0.2% | 1,100 |
| 2023/08/29 | 1,778 | 1,785 | 1,778 | 1,785 | +7 | +0.4% | 1,100 |
| 2023/08/28 | 1,783 | 1,789 | 1,778 | 1,778 | -4 | -0.2% | 2,600 |
| 2023/08/25 | 1,781 | 1,791 | 1,780 | 1,782 | +1 | +0.1% | 1,000 |
| 2023/08/24 | 1,780 | 1,781 | 1,780 | 1,781 | +1 | +0.1% | 600 |
| 2023/08/23 | 1,782 | 1,782 | 1,780 | 1,780 | -17 | -0.9% | 900 |
| 2023/08/22 | 1,802 | 1,802 | 1,770 | 1,797 | -13 | -0.7% | 14,400 |
| 2023/08/21 | 1,801 | 1,810 | 1,801 | 1,810 | -1 | -0.1% | 500 |
| 2023/08/18 | 1,807 | 1,811 | 1,807 | 1,811 | +10 | +0.6% | 200 |
| 2023/08/17 | 1,799 | 1,813 | 1,799 | 1,801 | +1 | +0.1% | 1,500 |
| 2023/08/16 | 1,820 | 1,820 | 1,800 | 1,800 | -17 | -0.9% | 3,800 |
| 2023/08/15 | 1,828 | 1,834 | 1,815 | 1,817 | -10 | -0.5% | 7,500 |
| 2023/08/14 | 1,846 | 1,846 | 1,827 | 1,827 | -25 | -1.3% | 3,600 |
| 2023/08/10 | 1,852 | 1,852 | 1,852 | 1,852 | -2 | -0.1% | 100 |
| 2023/08/09 | 1,854 | 1,854 | 1,854 | 1,854 | ±0 | ±0% | 100 |
| 2023/08/08 | 1,850 | 1,854 | 1,849 | 1,854 | +12 | +0.7% | 400 |
| 2023/08/07 | 1,833 | 1,842 | 1,833 | 1,842 | +7 | +0.4% | 200 |
| 2023/08/04 | 1,833 | 1,845 | 1,833 | 1,835 | +1 | +0.1% | 1,500 |
| 2023/08/03 | 1,845 | 1,845 | 1,834 | 1,834 | -16 | -0.9% | 1,500 |
| 2023/08/02 | 1,845 | 1,850 | 1,845 | 1,850 | +8 | +0.4% | 800 |
| 2023/08/01 | 1,843 | 1,843 | 1,842 | 1,842 | -2 | -0.1% | 600 |
| 2023/07/31 | 1,847 | 1,847 | 1,844 | 1,844 | -8 | -0.4% | 1,400 |
| 2023/07/28 | 1,850 | 1,859 | 1,850 | 1,852 | - | - | 600 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,851 | 1,851 | 1,845 | 1,845 | -6 | -0.3% | 1,700 |
| 2023/07/25 | 1,851 | 1,851 | 1,851 | 1,851 | +7 | +0.4% | 100 |
| 2023/07/24 | 1,855 | 1,855 | 1,840 | 1,844 | - | - | 2,000 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 1,855 | 1,858 | 1,855 | 1,858 | +8 | +0.4% | 300 |
| 2023/07/19 | 1,850 | 1,850 | 1,846 | 1,850 | -1 | -0.1% | 800 |
| 2023/07/18 | 1,851 | 1,851 | 1,851 | 1,851 | -18 | -1% | 200 |
| 2023/07/14 | 1,870 | 1,870 | 1,869 | 1,869 | +8 | +0.4% | 300 |
| 2023/07/13 | 1,861 | 1,861 | 1,861 | 1,861 | -9 | -0.5% | 200 |
| 2023/07/12 | 1,870 | 1,880 | 1,870 | 1,870 | - | - | 700 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 100 |
| 2023/07/07 | 1,850 | 1,860 | 1,850 | 1,860 | -16 | -0.9% | 300 |
| 2023/07/06 | 1,854 | 1,876 | 1,853 | 1,876 | - | - | 1,300 |
| 2023/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/04 | 1,864 | 1,876 | 1,864 | 1,876 | -24 | -1.3% | 300 |
| 2023/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | -4 | -0.2% | 2,100 |
| 2023/06/30 | 1,861 | 1,928 | 1,861 | 1,904 | +44 | +2.4% | 3,200 |
| 2023/06/29 | 1,861 | 1,861 | 1,860 | 1,860 | +20 | +1.1% | 200 |
| 2023/06/28 | 1,840 | 1,840 | 1,840 | 1,840 | -15 | -0.8% | 600 |
| 2023/06/27 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 100 |
| 2023/06/26 | 1,860 | 1,860 | 1,855 | 1,855 | -5 | -0.3% | 1,400 |
| 2023/06/23 | 1,878 | 1,878 | 1,827 | 1,860 | - | - | 5,600 |
| 2023/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「ユタカフーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ユタカフーズ | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89倍 | 0.64倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| シノブフース | 152,500円 | +4.1% | +0.5% | 1.97% | 11.15倍 | 1.19倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 中村屋 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27倍 | 0.66倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| イフジ産業 | 204,900円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| サンクゼール | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46倍 | 2.88倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
