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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 1,766 | 1,767 | 1,763 | 1,767 | - | - | 1,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,753 | 1,763 | 1,748 | 1,748 | -18 | -1% | 1,600 |
| 2020/09/29 | 1,791 | 1,791 | 1,766 | 1,766 | +21 | +1.2% | 1,100 |
| 2020/09/28 | 1,750 | 1,770 | 1,745 | 1,745 | -8 | -0.5% | 3,400 |
| 2020/09/25 | 1,759 | 1,775 | 1,750 | 1,753 | -7 | -0.4% | 4,200 |
| 2020/09/24 | 1,760 | 1,760 | 1,760 | 1,760 | -1 | -0.1% | 300 |
| 2020/09/23 | 1,758 | 1,771 | 1,758 | 1,761 | +3 | +0.2% | 600 |
| 2020/09/18 | 1,760 | 1,760 | 1,735 | 1,758 | +9 | +0.5% | 700 |
| 2020/09/17 | 1,740 | 1,750 | 1,740 | 1,749 | +1 | +0.1% | 900 |
| 2020/09/16 | 1,740 | 1,748 | 1,740 | 1,748 | ±0 | ±0% | 300 |
| 2020/09/15 | 1,736 | 1,748 | 1,736 | 1,748 | +7 | +0.4% | 300 |
| 2020/09/14 | 1,740 | 1,741 | 1,740 | 1,741 | +3 | +0.2% | 600 |
| 2020/09/11 | 1,750 | 1,750 | 1,738 | 1,738 | -2 | -0.1% | 800 |
| 2020/09/10 | 1,735 | 1,740 | 1,735 | 1,740 | +15 | +0.9% | 3,200 |
| 2020/09/09 | 1,735 | 1,735 | 1,715 | 1,725 | -11 | -0.6% | 1,200 |
| 2020/09/08 | 1,734 | 1,737 | 1,730 | 1,736 | +8 | +0.5% | 1,600 |
| 2020/09/07 | 1,725 | 1,728 | 1,725 | 1,728 | +3 | +0.2% | 1,300 |
| 2020/09/04 | 1,715 | 1,725 | 1,715 | 1,725 | ±0 | ±0% | 900 |
| 2020/09/03 | 1,718 | 1,725 | 1,718 | 1,725 | +7 | +0.4% | 1,200 |
| 2020/09/02 | 1,718 | 1,718 | 1,718 | 1,718 | -2 | -0.1% | 100 |
| 2020/09/01 | 1,724 | 1,724 | 1,720 | 1,720 | +10 | +0.6% | 500 |
| 2020/08/31 | 1,710 | 1,711 | 1,710 | 1,710 | +2 | +0.1% | 1,300 |
| 2020/08/28 | 1,710 | 1,710 | 1,707 | 1,708 | +2 | +0.1% | 700 |
| 2020/08/27 | 1,706 | 1,706 | 1,706 | 1,706 | -19 | -1.1% | 100 |
| 2020/08/26 | 1,706 | 1,725 | 1,706 | 1,725 | +25 | +1.5% | 2,500 |
| 2020/08/25 | 1,716 | 1,716 | 1,700 | 1,700 | -16 | -0.9% | 1,200 |
| 2020/08/24 | 1,715 | 1,716 | 1,709 | 1,716 | ±0 | ±0% | 1,300 |
| 2020/08/21 | 1,708 | 1,716 | 1,708 | 1,716 | +2 | +0.1% | 1,300 |
| 2020/08/20 | 1,702 | 1,714 | 1,702 | 1,714 | +4 | +0.2% | 1,600 |
| 2020/08/19 | 1,708 | 1,715 | 1,702 | 1,710 | +2 | +0.1% | 1,100 |
| 2020/08/18 | 1,704 | 1,708 | 1,700 | 1,708 | +4 | +0.2% | 2,800 |
| 2020/08/17 | 1,700 | 1,704 | 1,680 | 1,704 | -5 | -0.3% | 1,900 |
| 2020/08/14 | 1,700 | 1,709 | 1,680 | 1,709 | -10 | -0.6% | 2,600 |
| 2020/08/13 | 1,702 | 1,719 | 1,702 | 1,719 | -1 | -0.1% | 1,300 |
| 2020/08/12 | 1,710 | 1,720 | 1,710 | 1,720 | -5 | -0.3% | 1,300 |
| 2020/08/11 | 1,705 | 1,725 | 1,704 | 1,725 | +16 | +0.9% | 2,100 |
| 2020/08/07 | 1,700 | 1,709 | 1,678 | 1,709 | +1 | +0.1% | 1,600 |
| 2020/08/06 | 1,710 | 1,710 | 1,705 | 1,708 | -4 | -0.2% | 1,300 |
| 2020/08/05 | 1,673 | 1,712 | 1,672 | 1,712 | -1 | -0.1% | 2,000 |
| 2020/08/04 | 1,657 | 1,715 | 1,657 | 1,713 | +56 | +3.4% | 3,900 |
| 2020/08/03 | 1,627 | 1,668 | 1,627 | 1,657 | -4 | -0.2% | 1,500 |
| 2020/07/31 | 1,704 | 1,715 | 1,620 | 1,661 | -43 | -2.5% | 11,400 |
| 2020/07/30 | 1,705 | 1,705 | 1,701 | 1,704 | +5 | +0.3% | 1,500 |
| 2020/07/29 | 1,698 | 1,699 | 1,698 | 1,699 | ±0 | ±0% | 200 |
| 2020/07/28 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 100 |
| 2020/07/27 | 1,700 | 1,700 | 1,699 | 1,699 | ±0 | ±0% | 2,200 |
| 2020/07/22 | 1,685 | 1,699 | 1,685 | 1,699 | +15 | +0.9% | 1,000 |
| 2020/07/21 | 1,684 | 1,684 | 1,684 | 1,684 | -6 | -0.4% | 100 |
| 2020/07/20 | 1,688 | 1,690 | 1,688 | 1,690 | +5 | +0.3% | 500 |
1201～
1250
件表示中 / 3771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 | 201,500円 | +8.6% | -30.0% | 1.99% | 39.99倍 | 0.62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 | 158,800円 | +4.1% | +0.5% | 1.89% | 11.37倍 | 1.21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 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60倍 | 0.67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 |
| サンクゼール | 175,300円 | +6.4% | +8.4% | 2.00% | 33.55倍 | 3.27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 |
| ダイショー | 141,200円 | +4.8% | -10.8% | 1.27% | 32.45倍 | 1.39倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
