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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,881 | 1,906 | 1,881 | 1,906 | +31 | +1.7% | 1,600 |
| 2022/08/25 | 1,912 | 1,921 | 1,875 | 1,875 | -37 | -1.9% | 1,800 |
| 2022/08/24 | 1,909 | 1,921 | 1,909 | 1,912 | -9 | -0.5% | 1,400 |
| 2022/08/23 | 1,880 | 1,921 | 1,880 | 1,921 | +36 | +1.9% | 1,700 |
| 2022/08/22 | 1,885 | 1,885 | 1,885 | 1,885 | -15 | -0.8% | 100 |
| 2022/08/19 | 1,913 | 1,925 | 1,900 | 1,900 | -20 | -1% | 1,000 |
| 2022/08/18 | 1,900 | 2,000 | 1,900 | 1,920 | +30 | +1.6% | 12,900 |
| 2022/08/17 | 1,874 | 1,890 | 1,874 | 1,890 | +16 | +0.9% | 800 |
| 2022/08/16 | 1,874 | 1,874 | 1,874 | 1,874 | +14 | +0.8% | 100 |
| 2022/08/15 | 1,874 | 1,874 | 1,860 | 1,860 | +5 | +0.3% | 300 |
| 2022/08/12 | 1,874 | 1,875 | 1,832 | 1,855 | -19 | -1% | 3,000 |
| 2022/08/10 | 1,874 | 1,874 | 1,874 | 1,874 | ±0 | ±0% | 300 |
| 2022/08/09 | 1,862 | 1,882 | 1,862 | 1,874 | +12 | +0.6% | 700 |
| 2022/08/08 | 1,862 | 1,862 | 1,862 | 1,862 | ±0 | ±0% | 100 |
| 2022/08/05 | 1,863 | 1,865 | 1,841 | 1,862 | -1 | -0.1% | 1,300 |
| 2022/08/04 | 1,840 | 1,863 | 1,830 | 1,863 | +25 | +1.4% | 3,400 |
| 2022/08/03 | 1,837 | 1,846 | 1,836 | 1,838 | -8 | -0.4% | 600 |
| 2022/08/02 | 1,874 | 1,878 | 1,845 | 1,846 | -29 | -1.5% | 4,400 |
| 2022/08/01 | 1,922 | 1,922 | 1,870 | 1,875 | -47 | -2.4% | 4,400 |
| 2022/07/29 | 1,945 | 1,950 | 1,890 | 1,922 | -23 | -1.2% | 7,700 |
| 2022/07/28 | 1,923 | 1,973 | 1,923 | 1,945 | +23 | +1.2% | 4,200 |
| 2022/07/27 | 1,900 | 1,952 | 1,900 | 1,922 | +22 | +1.2% | 5,000 |
| 2022/07/26 | 1,901 | 1,921 | 1,895 | 1,900 | -1 | -0.1% | 2,900 |
| 2022/07/25 | 1,901 | 1,901 | 1,901 | 1,901 | ±0 | ±0% | 600 |
| 2022/07/22 | 1,923 | 1,923 | 1,901 | 1,901 | -23 | -1.2% | 900 |
| 2022/07/21 | 1,985 | 1,985 | 1,922 | 1,924 | +19 | +1% | 4,500 |
| 2022/07/20 | 1,873 | 1,950 | 1,873 | 1,905 | +33 | +1.8% | 7,800 |
| 2022/07/19 | 1,875 | 1,883 | 1,872 | 1,872 | -3 | -0.2% | 900 |
| 2022/07/15 | 1,881 | 1,882 | 1,860 | 1,875 | -6 | -0.3% | 3,300 |
| 2022/07/14 | 1,858 | 1,893 | 1,858 | 1,881 | +23 | +1.2% | 2,700 |
| 2022/07/13 | 1,845 | 1,890 | 1,845 | 1,858 | +13 | +0.7% | 3,300 |
| 2022/07/12 | 1,838 | 1,845 | 1,838 | 1,845 | ±0 | ±0% | 300 |
| 2022/07/11 | 1,835 | 1,845 | 1,835 | 1,845 | +10 | +0.5% | 1,600 |
| 2022/07/08 | 1,833 | 1,835 | 1,826 | 1,835 | +2 | +0.1% | 1,100 |
| 2022/07/07 | 1,835 | 1,839 | 1,833 | 1,833 | +8 | +0.4% | 500 |
| 2022/07/06 | 1,825 | 1,830 | 1,825 | 1,825 | -2 | -0.1% | 1,600 |
| 2022/07/05 | 1,844 | 1,844 | 1,827 | 1,827 | -28 | -1.5% | 500 |
| 2022/07/04 | 1,807 | 1,863 | 1,807 | 1,855 | +54 | +3% | 4,500 |
| 2022/07/01 | 1,801 | 1,801 | 1,798 | 1,801 | +1 | +0.1% | 600 |
| 2022/06/30 | 1,805 | 1,806 | 1,800 | 1,800 | -5 | -0.3% | 600 |
| 2022/06/29 | 1,805 | 1,805 | 1,801 | 1,805 | -1 | -0.1% | 900 |
| 2022/06/28 | 1,807 | 1,808 | 1,791 | 1,806 | -1 | -0.1% | 2,100 |
| 2022/06/27 | 1,805 | 1,810 | 1,805 | 1,807 | +2 | +0.1% | 2,000 |
| 2022/06/24 | 1,821 | 1,821 | 1,795 | 1,805 | -25 | -1.4% | 6,100 |
| 2022/06/23 | 1,830 | 1,835 | 1,801 | 1,830 | -8 | -0.4% | 2,900 |
| 2022/06/22 | 1,845 | 1,845 | 1,838 | 1,838 | -7 | -0.4% | 500 |
| 2022/06/21 | 1,841 | 1,853 | 1,838 | 1,845 | -15 | -0.8% | 600 |
| 2022/06/20 | 1,839 | 1,884 | 1,839 | 1,860 | +28 | +1.5% | 4,900 |
| 2022/06/17 | 1,855 | 1,855 | 1,830 | 1,832 | -28 | -1.5% | 1,100 |
| 2022/06/16 | 1,850 | 1,860 | 1,850 | 1,860 | +20 | +1.1% | 2,300 |
701～
750
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 | 150,600円 | +4.1% | +0.5% | 1.99% | 11.01倍 | 1.18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 | 203,700円 | +8.7% | -12.1% | 3.29% | 9.07倍 | 1.48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 | 154,500円 | +6.4% | +8.4% | 2.27% | 29.57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
