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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,925 | 1,931 | 1,925 | 1,930 | ±0 | ±0% | 1,100 |
| 2022/11/09 | 1,922 | 1,940 | 1,922 | 1,930 | +8 | +0.4% | 1,600 |
| 2022/11/08 | 1,920 | 1,930 | 1,920 | 1,922 | +7 | +0.4% | 10,100 |
| 2022/11/07 | 1,903 | 1,940 | 1,903 | 1,915 | +6 | +0.3% | 1,600 |
| 2022/11/04 | 1,916 | 1,916 | 1,908 | 1,909 | +1 | +0.1% | 4,300 |
| 2022/11/02 | 1,905 | 1,908 | 1,904 | 1,908 | ±0 | ±0% | 700 |
| 2022/11/01 | 1,917 | 1,935 | 1,908 | 1,908 | -6 | -0.3% | 1,500 |
| 2022/10/31 | 1,915 | 1,915 | 1,900 | 1,914 | -1 | -0.1% | 1,500 |
| 2022/10/28 | 1,915 | 1,915 | 1,915 | 1,915 | -5 | -0.3% | 200 |
| 2022/10/27 | 1,920 | 1,920 | 1,920 | 1,920 | -3 | -0.2% | 100 |
| 2022/10/26 | 1,913 | 1,951 | 1,913 | 1,923 | +15 | +0.8% | 3,600 |
| 2022/10/25 | 1,900 | 1,923 | 1,900 | 1,908 | +8 | +0.4% | 2,500 |
| 2022/10/24 | 1,903 | 1,905 | 1,900 | 1,900 | -3 | -0.2% | 1,400 |
| 2022/10/21 | 1,903 | 1,903 | 1,900 | 1,903 | ±0 | ±0% | 2,300 |
| 2022/10/20 | 1,901 | 1,905 | 1,900 | 1,903 | +2 | +0.1% | 1,200 |
| 2022/10/19 | 1,902 | 1,904 | 1,901 | 1,901 | -1 | -0.1% | 1,300 |
| 2022/10/18 | 1,894 | 1,902 | 1,894 | 1,902 | +15 | +0.8% | 200 |
| 2022/10/17 | 1,887 | 1,887 | 1,887 | 1,887 | -12 | -0.6% | 100 |
| 2022/10/14 | 1,901 | 1,901 | 1,888 | 1,899 | -2 | -0.1% | 800 |
| 2022/10/13 | 1,902 | 1,902 | 1,890 | 1,901 | -9 | -0.5% | 2,300 |
| 2022/10/12 | 1,907 | 1,910 | 1,907 | 1,910 | +3 | +0.2% | 800 |
| 2022/10/11 | 1,908 | 1,908 | 1,905 | 1,907 | -1 | -0.1% | 1,700 |
| 2022/10/07 | 1,905 | 1,914 | 1,902 | 1,908 | +3 | +0.2% | 1,700 |
| 2022/10/06 | 1,899 | 1,905 | 1,899 | 1,905 | +6 | +0.3% | 700 |
| 2022/10/05 | 1,899 | 1,899 | 1,899 | 1,899 | -1 | -0.1% | 100 |
| 2022/10/04 | 1,892 | 1,900 | 1,892 | 1,900 | +10 | +0.5% | 600 |
| 2022/10/03 | 1,890 | 1,890 | 1,890 | 1,890 | -23 | -1.2% | 100 |
| 2022/09/30 | 1,904 | 1,913 | 1,886 | 1,913 | +25 | +1.3% | 800 |
| 2022/09/29 | 1,885 | 1,919 | 1,885 | 1,888 | -2 | -0.1% | 700 |
| 2022/09/28 | 1,885 | 1,891 | 1,885 | 1,890 | +5 | +0.3% | 700 |
| 2022/09/27 | 1,885 | 1,885 | 1,885 | 1,885 | -8 | -0.4% | 100 |
| 2022/09/26 | 1,891 | 1,895 | 1,890 | 1,893 | +2 | +0.1% | 2,500 |
| 2022/09/22 | 1,905 | 1,905 | 1,891 | 1,891 | -14 | -0.7% | 1,800 |
| 2022/09/21 | 1,902 | 1,905 | 1,902 | 1,905 | +4 | +0.2% | 800 |
| 2022/09/20 | 1,905 | 1,905 | 1,901 | 1,901 | -4 | -0.2% | 1,400 |
| 2022/09/16 | 1,901 | 1,929 | 1,901 | 1,905 | +6 | +0.3% | 800 |
| 2022/09/15 | 1,895 | 1,899 | 1,895 | 1,899 | +9 | +0.5% | 600 |
| 2022/09/14 | 1,880 | 1,895 | 1,880 | 1,890 | -5 | -0.3% | 700 |
| 2022/09/13 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 100 |
| 2022/09/12 | 1,890 | 1,901 | 1,890 | 1,895 | +9 | +0.5% | 1,500 |
| 2022/09/09 | 1,878 | 1,886 | 1,878 | 1,886 | ±0 | ±0% | 300 |
| 2022/09/08 | 1,880 | 1,887 | 1,880 | 1,886 | -2 | -0.1% | 1,500 |
| 2022/09/07 | 1,895 | 1,900 | 1,888 | 1,888 | +1 | +0.1% | 1,400 |
| 2022/09/06 | 1,893 | 1,893 | 1,887 | 1,887 | -6 | -0.3% | 300 |
| 2022/09/05 | 1,890 | 1,893 | 1,889 | 1,893 | +3 | +0.2% | 600 |
| 2022/09/02 | 1,893 | 1,901 | 1,890 | 1,890 | +4 | +0.2% | 1,500 |
| 2022/09/01 | 1,886 | 1,886 | 1,886 | 1,886 | ±0 | ±0% | 300 |
| 2022/08/31 | 1,880 | 1,890 | 1,880 | 1,886 | -2 | -0.1% | 800 |
| 2022/08/30 | 1,888 | 1,896 | 1,888 | 1,888 | +3 | +0.2% | 700 |
| 2022/08/29 | 1,885 | 1,885 | 1,885 | 1,885 | -21 | -1.1% | 100 |
651～
700
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 | 205,600円 | +8.6% | -30.0% | 1.95% | 40.81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 | 151,900円 | +4.1% | +0.5% | 1.97% | 11.11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 | 309,500円 | +1.2% | -32.7% | 2.26% | 34.38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 | 205,200円 | +8.7% | -12.1% | 3.27% | 9.13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 | 154,600円 | +6.4% | +8.4% | 2.26% | 29.59倍 | 2.89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
