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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,842 | 1,842 | 1,790 | 1,806 | +25 | +1.4% | 3,300 |
| 2022/03/30 | 1,818 | 1,843 | 1,781 | 1,781 | -68 | -3.7% | 500 |
| 2022/03/29 | 1,865 | 1,865 | 1,831 | 1,849 | +23 | +1.3% | 500 |
| 2022/03/28 | 1,820 | 1,851 | 1,820 | 1,826 | +6 | +0.3% | 2,600 |
| 2022/03/25 | 1,829 | 1,829 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2022/03/24 | 1,821 | 1,822 | 1,812 | 1,820 | +1 | +0.1% | 700 |
| 2022/03/23 | 1,790 | 1,819 | 1,790 | 1,819 | +30 | +1.7% | 1,300 |
| 2022/03/22 | 1,791 | 1,810 | 1,785 | 1,789 | -3 | -0.2% | 7,500 |
| 2022/03/18 | 1,796 | 1,810 | 1,791 | 1,792 | -4 | -0.2% | 5,800 |
| 2022/03/17 | 1,820 | 1,820 | 1,796 | 1,796 | -20 | -1.1% | 3,000 |
| 2022/03/16 | 1,805 | 1,821 | 1,800 | 1,816 | - | - | 3,300 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,817 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 1,500 |
| 2022/03/11 | 1,800 | 1,830 | 1,800 | 1,830 | +1 | +0.1% | 800 |
| 2022/03/10 | 1,820 | 1,829 | 1,810 | 1,829 | +9 | +0.5% | 700 |
| 2022/03/09 | 1,800 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,300 |
| 2022/03/08 | 1,800 | 1,800 | 1,786 | 1,800 | -8 | -0.4% | 2,200 |
| 2022/03/07 | 1,820 | 1,842 | 1,805 | 1,808 | -23 | -1.3% | 6,100 |
| 2022/03/04 | 1,848 | 1,848 | 1,820 | 1,831 | -17 | -0.9% | 5,900 |
| 2022/03/03 | 1,832 | 1,848 | 1,830 | 1,848 | -1 | -0.1% | 2,100 |
| 2022/03/02 | 1,849 | 1,851 | 1,822 | 1,849 | +7 | +0.4% | 6,600 |
| 2022/03/01 | 1,858 | 1,858 | 1,842 | 1,842 | -37 | -2% | 5,900 |
| 2022/02/28 | 1,850 | 1,880 | 1,849 | 1,879 | +29 | +1.6% | 3,700 |
| 2022/02/25 | 1,850 | 1,851 | 1,850 | 1,850 | ±0 | ±0% | 1,500 |
| 2022/02/24 | 1,850 | 1,852 | 1,849 | 1,850 | ±0 | ±0% | 5,000 |
| 2022/02/22 | 1,837 | 1,887 | 1,837 | 1,850 | -5 | -0.3% | 10,600 |
| 2022/02/21 | 1,851 | 1,889 | 1,830 | 1,855 | ±0 | ±0% | 7,700 |
| 2022/02/18 | 1,864 | 1,878 | 1,850 | 1,855 | - | - | 6,500 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,865 | 1,865 | 1,852 | 1,864 | -1 | -0.1% | 900 |
| 2022/02/15 | 1,855 | 1,865 | 1,855 | 1,865 | -3 | -0.2% | 300 |
| 2022/02/14 | 1,851 | 1,890 | 1,851 | 1,868 | -1 | -0.1% | 2,600 |
| 2022/02/10 | 1,875 | 1,875 | 1,869 | 1,869 | -11 | -0.6% | 400 |
| 2022/02/09 | 1,880 | 1,880 | 1,869 | 1,880 | ±0 | ±0% | 400 |
| 2022/02/08 | 1,875 | 1,880 | 1,866 | 1,880 | -1 | -0.1% | 1,200 |
| 2022/02/07 | 1,879 | 1,881 | 1,866 | 1,881 | +2 | +0.1% | 1,200 |
| 2022/02/04 | 1,868 | 1,879 | 1,868 | 1,879 | +13 | +0.7% | 1,200 |
| 2022/02/03 | 1,866 | 1,880 | 1,866 | 1,866 | -22 | -1.2% | 300 |
| 2022/02/02 | 1,864 | 1,888 | 1,864 | 1,888 | +17 | +0.9% | 600 |
| 2022/02/01 | 1,871 | 1,871 | 1,871 | 1,871 | ±0 | ±0% | 300 |
| 2022/01/31 | 1,863 | 1,887 | 1,863 | 1,871 | +10 | +0.5% | 1,600 |
| 2022/01/28 | 1,864 | 1,880 | 1,856 | 1,861 | - | - | 2,300 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,870 | 1,880 | 1,832 | 1,877 | +8 | +0.4% | 3,400 |
| 2022/01/25 | 1,879 | 1,879 | 1,866 | 1,869 | -10 | -0.5% | 2,200 |
| 2022/01/24 | 1,872 | 1,879 | 1,870 | 1,879 | ±0 | ±0% | 2,300 |
| 2022/01/21 | 1,870 | 1,879 | 1,870 | 1,879 | -1 | -0.1% | 1,100 |
| 2022/01/20 | 1,872 | 1,880 | 1,872 | 1,880 | ±0 | ±0% | 1,500 |
| 2022/01/19 | 1,879 | 1,882 | 1,879 | 1,880 | ±0 | ±0% | 900 |
| 2022/01/18 | 1,889 | 1,889 | 1,880 | 1,880 | -9 | -0.5% | 200 |
801～
850
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 | 205,700円 | +8.6% | -30.0% | 1.94% | 40.83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 | 151,700円 | +4.1% | +0.5% | 1.98% | 11.09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 | 310,000円 | +1.2% | -32.7% | 2.26% | 34.44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 | 206,000円 | +8.7% | -12.1% | 3.25% | 9.17倍 | 1.50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 | 155,000円 | +6.4% | +8.4% | 2.26% | 29.67倍 | 2.90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
