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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,769 | 1,818 | 1,769 | 1,796 | +30 | +1.7% | 5,300 |
| 2023/12/07 | 1,766 | 1,767 | 1,766 | 1,766 | -13 | -0.7% | 400 |
| 2023/12/06 | 1,765 | 1,797 | 1,765 | 1,779 | +17 | +1% | 3,900 |
| 2023/12/05 | 1,752 | 1,775 | 1,746 | 1,762 | -15 | -0.8% | 900 |
| 2023/12/04 | 1,745 | 1,788 | 1,745 | 1,777 | +34 | +2% | 1,100 |
| 2023/12/01 | 1,742 | 1,757 | 1,742 | 1,743 | +2 | +0.1% | 1,800 |
| 2023/11/30 | 1,745 | 1,753 | 1,740 | 1,741 | -5 | -0.3% | 4,000 |
| 2023/11/29 | 1,746 | 1,757 | 1,746 | 1,746 | ±0 | ±0% | 2,900 |
| 2023/11/28 | 1,750 | 1,750 | 1,746 | 1,746 | -5 | -0.3% | 700 |
| 2023/11/27 | 1,746 | 1,757 | 1,746 | 1,751 | +5 | +0.3% | 4,100 |
| 2023/11/24 | 1,749 | 1,750 | 1,745 | 1,746 | -5 | -0.3% | 1,900 |
| 2023/11/22 | 1,751 | 1,754 | 1,751 | 1,751 | +1 | +0.1% | 600 |
| 2023/11/21 | 1,749 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 300 |
| 2023/11/20 | 1,748 | 1,757 | 1,748 | 1,749 | +1 | +0.1% | 800 |
| 2023/11/17 | 1,750 | 1,750 | 1,748 | 1,748 | -2 | -0.1% | 300 |
| 2023/11/16 | 1,750 | 1,755 | 1,750 | 1,750 | +1 | +0.1% | 500 |
| 2023/11/15 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 2,400 |
| 2023/11/14 | 1,750 | 1,756 | 1,750 | 1,750 | -2 | -0.1% | 2,700 |
| 2023/11/13 | 1,750 | 1,759 | 1,750 | 1,752 | +2 | +0.1% | 1,200 |
| 2023/11/10 | 1,751 | 1,757 | 1,750 | 1,750 | -1 | -0.1% | 900 |
| 2023/11/09 | 1,750 | 1,751 | 1,750 | 1,751 | +1 | +0.1% | 600 |
| 2023/11/08 | 1,755 | 1,758 | 1,750 | 1,750 | -5 | -0.3% | 700 |
| 2023/11/07 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 300 |
| 2023/11/06 | 1,756 | 1,756 | 1,755 | 1,755 | -1 | -0.1% | 900 |
| 2023/11/02 | 1,749 | 1,756 | 1,749 | 1,756 | +3 | +0.2% | 300 |
| 2023/11/01 | 1,765 | 1,782 | 1,746 | 1,753 | +5 | +0.3% | 1,000 |
| 2023/10/31 | 1,751 | 1,823 | 1,746 | 1,748 | -3 | -0.2% | 4,600 |
| 2023/10/30 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 400 |
| 2023/10/27 | 1,748 | 1,751 | 1,748 | 1,751 | +1 | +0.1% | 300 |
| 2023/10/26 | 1,740 | 1,775 | 1,740 | 1,750 | +11 | +0.6% | 3,200 |
| 2023/10/25 | 1,774 | 1,774 | 1,730 | 1,739 | -35 | -2% | 3,000 |
| 2023/10/24 | 1,750 | 1,774 | 1,750 | 1,774 | +24 | +1.4% | 2,500 |
| 2023/10/23 | 1,752 | 1,752 | 1,750 | 1,750 | -2 | -0.1% | 900 |
| 2023/10/20 | 1,759 | 1,760 | 1,752 | 1,752 | ±0 | ±0% | 1,500 |
| 2023/10/19 | 1,757 | 1,757 | 1,752 | 1,752 | -5 | -0.3% | 400 |
| 2023/10/18 | 1,765 | 1,768 | 1,757 | 1,757 | +2 | +0.1% | 500 |
| 2023/10/17 | 1,762 | 1,762 | 1,754 | 1,755 | -5 | -0.3% | 700 |
| 2023/10/16 | 1,755 | 1,770 | 1,755 | 1,760 | +4 | +0.2% | 1,300 |
| 2023/10/13 | 1,760 | 1,760 | 1,756 | 1,756 | -5 | -0.3% | 700 |
| 2023/10/12 | 1,760 | 1,767 | 1,753 | 1,761 | +1 | +0.1% | 1,500 |
| 2023/10/11 | 1,750 | 1,760 | 1,750 | 1,760 | +8 | +0.5% | 200 |
| 2023/10/10 | 1,750 | 1,752 | 1,750 | 1,752 | +6 | +0.3% | 400 |
| 2023/10/06 | 1,746 | 1,758 | 1,745 | 1,746 | -2 | -0.1% | 1,100 |
| 2023/10/05 | 1,746 | 1,748 | 1,746 | 1,748 | +2 | +0.1% | 500 |
| 2023/10/04 | 1,775 | 1,775 | 1,720 | 1,746 | -34 | -1.9% | 3,600 |
| 2023/10/03 | 1,786 | 1,786 | 1,780 | 1,780 | -10 | -0.6% | 600 |
| 2023/10/02 | 1,815 | 1,815 | 1,786 | 1,790 | -25 | -1.4% | 900 |
| 2023/09/29 | 1,802 | 1,815 | 1,802 | 1,815 | +28 | +1.6% | 1,000 |
| 2023/09/28 | 1,787 | 1,787 | 1,787 | 1,787 | -13 | -0.7% | 100 |
| 2023/09/27 | 1,787 | 1,800 | 1,787 | 1,800 | +13 | +0.7% | 2,500 |
101～
150
件表示中 / 3452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 | 182,500円 | -6.1% | -26.7% | 2.19% | 24.39倍 | 0.58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 |
| 鳥越粉 | 67,800円 | +6.1% | +20.8% | 2.95% | 13.96倍 | 0.46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 |
| 焼津水 | 143,200円 | - | - | - | - | 0.85倍 |
|
魚介エキスの業務用調味料の大手。物言う株主の保有株比率２割超。いなば食品系がＴＯＢ実施 |
| ピックルスＨＤ | 116,900円 | +1.1% | +0.5% | 2.05% | 12.12倍 | 0.81倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ミヨシ | 143,500円 | -4.0% | -48.3% | 2.79% | 18.34倍 | 0.52倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
