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 |
---|---|---|---|---|---|---|---|
2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/21 | 1,736 | 1,770 | 1,732 | 1,770 | +34 | +2% | 600 |
2019/05/20 | 1,750 | 1,750 | 1,736 | 1,736 | -32 | -1.8% | 200 |
2019/05/17 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 100 |
2019/05/16 | 1,768 | 1,769 | 1,729 | 1,768 | ±0 | ±0% | 900 |
2019/05/15 | 1,775 | 1,775 | 1,722 | 1,768 | -7 | -0.4% | 2,400 |
2019/05/14 | 1,776 | 1,805 | 1,775 | 1,775 | -29 | -1.6% | 500 |
2019/05/13 | 1,800 | 1,804 | 1,776 | 1,804 | -5 | -0.3% | 400 |
2019/05/10 | 1,800 | 1,809 | 1,784 | 1,809 | +17 | +0.9% | 2,600 |
2019/05/09 | 1,792 | 1,792 | 1,792 | 1,792 | +1 | +0.1% | 100 |
2019/05/08 | 1,796 | 1,797 | 1,790 | 1,791 | -9 | -0.5% | 700 |
2019/05/07 | 1,800 | 1,800 | 1,798 | 1,800 | -5 | -0.3% | 500 |
2019/04/26 | 1,800 | 1,805 | 1,797 | 1,805 | +5 | +0.3% | 1,100 |
2019/04/25 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
2019/04/24 | 1,808 | 1,808 | 1,800 | 1,800 | -3 | -0.2% | 500 |
2019/04/23 | 1,803 | 1,803 | 1,803 | 1,803 | ±0 | ±0% | 100 |
2019/04/22 | 1,796 | 1,803 | 1,795 | 1,803 | +2 | +0.1% | 1,000 |
2019/04/19 | 1,800 | 1,801 | 1,800 | 1,801 | +1 | +0.1% | 200 |
2019/04/18 | 1,808 | 1,809 | 1,800 | 1,800 | -8 | -0.4% | 600 |
2019/04/17 | 1,808 | 1,808 | 1,797 | 1,808 | ±0 | ±0% | 400 |
2019/04/16 | 1,808 | 1,808 | 1,800 | 1,808 | +8 | +0.4% | 600 |
2019/04/15 | 1,805 | 1,805 | 1,800 | 1,800 | -5 | -0.3% | 1,700 |
2019/04/12 | 1,810 | 1,810 | 1,802 | 1,805 | -5 | -0.3% | 1,600 |
2019/04/11 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 300 |
2019/04/10 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 200 |
2019/04/09 | 1,820 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 300 |
2019/04/08 | 1,830 | 1,830 | 1,820 | 1,820 | - | - | 700 |
2019/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/04 | 1,829 | 1,830 | 1,829 | 1,830 | ±0 | ±0% | 300 |
2019/04/03 | 1,830 | 1,830 | 1,830 | 1,830 | +12 | +0.7% | 100 |
2019/04/02 | 1,834 | 1,853 | 1,818 | 1,818 | -35 | -1.9% | 400 |
2019/04/01 | 1,853 | 1,853 | 1,853 | 1,853 | +40 | +2.2% | 100 |
2019/03/29 | 1,813 | 1,813 | 1,813 | 1,813 | +2 | +0.1% | 100 |
2019/03/28 | 1,809 | 1,849 | 1,809 | 1,811 | +9 | +0.5% | 1,500 |
2019/03/27 | 1,801 | 1,802 | 1,800 | 1,802 | -43 | -2.3% | 800 |
2019/03/26 | 1,849 | 1,849 | 1,832 | 1,845 | -3 | -0.2% | 2,100 |
2019/03/25 | 1,835 | 1,848 | 1,830 | 1,848 | +13 | +0.7% | 1,400 |
2019/03/22 | 1,840 | 1,840 | 1,832 | 1,835 | +3 | +0.2% | 3,000 |
2019/03/20 | 1,844 | 1,851 | 1,832 | 1,832 | -11 | -0.6% | 2,800 |
2019/03/19 | 1,850 | 1,850 | 1,843 | 1,843 | ±0 | ±0% | 700 |
2019/03/18 | 1,846 | 1,849 | 1,843 | 1,843 | -2 | -0.1% | 2,500 |
2019/03/15 | 1,846 | 1,849 | 1,845 | 1,845 | -2 | -0.1% | 500 |
2019/03/14 | 1,845 | 1,847 | 1,841 | 1,847 | +2 | +0.1% | 600 |
2019/03/13 | 1,845 | 1,847 | 1,845 | 1,845 | ±0 | ±0% | 700 |
2019/03/12 | 1,846 | 1,850 | 1,845 | 1,845 | -1 | -0.1% | 1,200 |
2019/03/11 | 1,850 | 1,855 | 1,846 | 1,846 | -4 | -0.2% | 600 |
2019/03/08 | 1,852 | 1,852 | 1,849 | 1,850 | ±0 | ±0% | 1,300 |
2019/03/07 | 1,849 | 1,856 | 1,845 | 1,850 | +1 | +0.1% | 400 |
2019/03/06 | 1,875 | 1,878 | 1,832 | 1,849 | -26 | -1.4% | 7,900 |
2019/03/05 | 1,887 | 1,887 | 1,874 | 1,875 | -14 | -0.7% | 400 |
1501~
1550
件表示中 / 3738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 | 203,400円 | +8.6% | -30.0% | 1.97% | 40.37倍 | 0.63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 |
ミヨシ | 187,500円 | -1.3% | -29.2% | 5.33% | 1.98倍 | 0.62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 |
中村屋 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33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 | 211,600円 | +8.7% | -12.1% | 3.17% | 9.42倍 | 1.54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 | 154,600円 | +6.4% | +8.4% | 2.26% | 29.59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