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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,010 | 2,024 | 2,010 | 2,024 | -7 | -0.3% | 300 |
| 2024/09/06 | 2,038 | 2,038 | 2,012 | 2,031 | -15 | -0.7% | 900 |
| 2024/09/05 | 2,021 | 2,049 | 2,002 | 2,046 | -54 | -2.6% | 6,500 |
| 2024/09/04 | 2,072 | 2,100 | 2,072 | 2,100 | ±0 | ±0% | 600 |
| 2024/09/03 | 2,071 | 2,100 | 2,071 | 2,100 | +35 | +1.7% | 700 |
| 2024/09/02 | 2,063 | 2,065 | 2,063 | 2,065 | -40 | -1.9% | 200 |
| 2024/08/30 | 2,107 | 2,107 | 2,105 | 2,105 | +20 | +1% | 300 |
| 2024/08/29 | 2,147 | 2,147 | 2,085 | 2,085 | -71 | -3.3% | 1,300 |
| 2024/08/28 | 2,192 | 2,192 | 2,078 | 2,156 | -36 | -1.6% | 4,600 |
| 2024/08/27 | 2,120 | 2,192 | 2,106 | 2,192 | +75 | +3.5% | 3,400 |
| 2024/08/26 | 2,085 | 2,143 | 2,057 | 2,117 | +30 | +1.4% | 2,500 |
| 2024/08/23 | 2,057 | 2,087 | 2,057 | 2,087 | +35 | +1.7% | 2,600 |
| 2024/08/22 | 2,025 | 2,057 | 2,023 | 2,052 | +30 | +1.5% | 4,600 |
| 2024/08/21 | 2,012 | 2,023 | 2,011 | 2,022 | +16 | +0.8% | 5,000 |
| 2024/08/20 | 2,024 | 2,026 | 2,003 | 2,006 | -19 | -0.9% | 2,700 |
| 2024/08/19 | 1,988 | 2,025 | 1,988 | 2,025 | +31 | +1.6% | 2,500 |
| 2024/08/16 | 1,977 | 2,023 | 1,976 | 1,994 | +17 | +0.9% | 4,000 |
| 2024/08/15 | 1,969 | 1,977 | 1,969 | 1,977 | +1 | +0.1% | 500 |
| 2024/08/14 | 1,974 | 1,976 | 1,974 | 1,976 | -1 | -0.1% | 200 |
| 2024/08/13 | 1,977 | 1,977 | 1,977 | 1,977 | +1 | +0.1% | 100 |
| 2024/08/09 | 1,963 | 1,976 | 1,936 | 1,976 | +93 | +4.9% | 1,200 |
| 2024/08/08 | 1,883 | 1,883 | 1,883 | 1,883 | ±0 | ±0% | 100 |
| 2024/08/07 | 1,920 | 1,949 | 1,883 | 1,883 | -66 | -3.4% | 1,300 |
| 2024/08/06 | 1,933 | 1,989 | 1,933 | 1,949 | +16 | +0.8% | 500 |
| 2024/08/05 | 1,945 | 1,969 | 1,900 | 1,933 | -52 | -2.6% | 9,100 |
| 2024/08/02 | 1,966 | 2,016 | 1,933 | 1,985 | -31 | -1.5% | 1,900 |
| 2024/08/01 | 2,010 | 2,020 | 2,010 | 2,016 | -4 | -0.2% | 300 |
| 2024/07/31 | 2,000 | 2,020 | 1,970 | 2,020 | +7 | +0.3% | 2,500 |
| 2024/07/30 | 1,980 | 2,013 | 1,980 | 2,013 | -2 | -0.1% | 600 |
| 2024/07/29 | 2,015 | 2,015 | 2,015 | 2,015 | +3 | +0.1% | 700 |
| 2024/07/26 | 1,999 | 2,012 | 1,999 | 2,012 | +13 | +0.7% | 900 |
| 2024/07/25 | 2,000 | 2,000 | 1,999 | 1,999 | -1 | -0.1% | 300 |
| 2024/07/24 | 2,014 | 2,014 | 1,981 | 2,000 | -18 | -0.9% | 600 |
| 2024/07/23 | 1,985 | 2,018 | 1,985 | 2,018 | +33 | +1.7% | 900 |
| 2024/07/22 | 2,001 | 2,016 | 1,982 | 1,985 | -32 | -1.6% | 800 |
| 2024/07/19 | 2,020 | 2,023 | 2,000 | 2,017 | -1 | ±0% | 2,800 |
| 2024/07/18 | 2,013 | 2,018 | 2,011 | 2,018 | +5 | +0.2% | 400 |
| 2024/07/17 | 2,024 | 2,025 | 2,013 | 2,013 | -11 | -0.5% | 1,300 |
| 2024/07/16 | 2,018 | 2,024 | 2,015 | 2,024 | +6 | +0.3% | 1,200 |
| 2024/07/12 | 1,999 | 2,018 | 1,999 | 2,018 | +19 | +1% | 1,700 |
| 2024/07/11 | 1,971 | 1,999 | 1,970 | 1,999 | +17 | +0.9% | 2,800 |
| 2024/07/10 | 1,966 | 1,996 | 1,962 | 1,982 | +3 | +0.2% | 4,100 |
| 2024/07/09 | 1,979 | 1,979 | 1,979 | 1,979 | ±0 | ±0% | 100 |
| 2024/07/08 | 1,990 | 2,000 | 1,968 | 1,979 | +29 | +1.5% | 1,900 |
| 2024/07/05 | 1,939 | 1,951 | 1,939 | 1,950 | +3 | +0.2% | 1,100 |
| 2024/07/04 | 1,926 | 1,984 | 1,920 | 1,947 | +17 | +0.9% | 3,800 |
| 2024/07/03 | 1,922 | 1,933 | 1,911 | 1,930 | +6 | +0.3% | 3,600 |
| 2024/07/02 | 1,917 | 1,927 | 1,887 | 1,924 | +7 | +0.4% | 5,800 |
| 2024/07/01 | 1,891 | 1,926 | 1,891 | 1,917 | +28 | +1.5% | 2,500 |
| 2024/06/28 | 1,851 | 1,889 | 1,851 | 1,889 | +39 | +2.1% | 4,600 |
51～
100
件表示中 / 3586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 | 212,000円 | +0.7% | +23.4% | 1.89% | 25.84倍 | 0.66倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| シマダヤ | 140,800円 | +1.6% | -12.4% | 2.84% | 10.06倍 | 1.21倍 |
|
- |
| 中村屋 | 320,000円 | +0.6% | +6.4% | 2.03% | 27.73倍 | 0.75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 |
| 鳥越粉 | 68,300円 | +6.1% | +20.8% | 2.93% | 14.07倍 | 0.45倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 日食品 | 268,400円 | - | - | 2.98% | 10.15倍 | 0.47倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
