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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,999 | 1,999 | 1,972 | 1,989 | +7 | +0.4% | 500 |
| 2017/12/07 | 1,958 | 1,999 | 1,958 | 1,982 | -48 | -2.4% | 6,200 |
| 2017/12/06 | 1,994 | 2,040 | 1,994 | 2,030 | +40 | +2% | 6,200 |
| 2017/12/05 | 1,990 | 1,990 | 1,990 | 1,990 | ±0 | ±0% | 600 |
| 2017/12/04 | 1,980 | 1,995 | 1,980 | 1,990 | +20 | +1% | 5,600 |
| 2017/12/01 | 1,969 | 1,980 | 1,955 | 1,970 | -10 | -0.5% | 2,800 |
| 2017/11/30 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 400 |
| 2017/11/29 | 1,980 | 1,980 | 1,980 | 1,980 | +13 | +0.7% | 600 |
| 2017/11/28 | 1,970 | 1,980 | 1,967 | 1,967 | -28 | -1.4% | 400 |
| 2017/11/27 | 1,950 | 1,995 | 1,947 | 1,995 | +48 | +2.5% | 5,700 |
| 2017/11/24 | 1,944 | 1,947 | 1,944 | 1,947 | +3 | +0.2% | 900 |
| 2017/11/22 | 1,944 | 1,944 | 1,918 | 1,944 | +11 | +0.6% | 600 |
| 2017/11/21 | 1,931 | 1,946 | 1,926 | 1,933 | -13 | -0.7% | 2,200 |
| 2017/11/20 | 1,946 | 1,946 | 1,946 | 1,946 | -2 | -0.1% | 100 |
| 2017/11/17 | 1,949 | 1,949 | 1,926 | 1,948 | +13 | +0.7% | 300 |
| 2017/11/16 | 1,929 | 1,935 | 1,913 | 1,935 | -5 | -0.3% | 300 |
| 2017/11/15 | 1,937 | 1,950 | 1,875 | 1,940 | -5 | -0.3% | 5,000 |
| 2017/11/14 | 1,950 | 1,950 | 1,910 | 1,945 | -5 | -0.3% | 1,400 |
| 2017/11/13 | 1,935 | 1,950 | 1,935 | 1,950 | - | - | 1,300 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 1,942 | 1,943 | 1,925 | 1,942 | ±0 | ±0% | 400 |
| 2017/11/08 | 1,938 | 1,944 | 1,938 | 1,942 | +4 | +0.2% | 600 |
| 2017/11/07 | 1,935 | 1,938 | 1,920 | 1,938 | +3 | +0.2% | 2,000 |
| 2017/11/06 | 1,927 | 1,935 | 1,927 | 1,935 | +11 | +0.6% | 500 |
| 2017/11/02 | 1,920 | 1,924 | 1,920 | 1,924 | -6 | -0.3% | 200 |
| 2017/11/01 | 1,945 | 1,945 | 1,930 | 1,930 | +2 | +0.1% | 1,000 |
| 2017/10/31 | 1,930 | 1,946 | 1,928 | 1,928 | ±0 | ±0% | 1,500 |
| 2017/10/30 | 1,928 | 1,928 | 1,928 | 1,928 | -1 | -0.1% | 300 |
| 2017/10/27 | 1,927 | 1,929 | 1,920 | 1,929 | ±0 | ±0% | 700 |
| 2017/10/26 | 1,920 | 1,929 | 1,920 | 1,929 | +9 | +0.5% | 1,800 |
| 2017/10/25 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 200 |
| 2017/10/24 | 1,920 | 1,920 | 1,920 | 1,920 | +1 | +0.1% | 300 |
| 2017/10/23 | 1,909 | 1,919 | 1,909 | 1,919 | ±0 | ±0% | 300 |
| 2017/10/20 | 1,911 | 1,920 | 1,911 | 1,919 | -1 | -0.1% | 400 |
| 2017/10/19 | 1,897 | 1,920 | 1,897 | 1,920 | +5 | +0.3% | 1,400 |
| 2017/10/18 | 1,913 | 1,915 | 1,890 | 1,915 | -6 | -0.3% | 2,300 |
| 2017/10/17 | 1,920 | 1,921 | 1,920 | 1,921 | -4 | -0.2% | 1,000 |
| 2017/10/16 | 1,933 | 1,933 | 1,916 | 1,925 | ±0 | ±0% | 700 |
| 2017/10/13 | 1,922 | 1,940 | 1,920 | 1,925 | +3 | +0.2% | 1,500 |
| 2017/10/12 | 1,898 | 1,922 | 1,898 | 1,922 | +12 | +0.6% | 3,400 |
| 2017/10/11 | 1,910 | 1,910 | 1,903 | 1,910 | -10 | -0.5% | 700 |
| 2017/10/10 | 1,920 | 1,920 | 1,920 | 1,920 | +6 | +0.3% | 100 |
| 2017/10/06 | 1,914 | 1,914 | 1,914 | 1,914 | +2 | +0.1% | 100 |
| 2017/10/05 | 1,913 | 1,913 | 1,910 | 1,912 | -2 | -0.1% | 300 |
| 2017/10/04 | 1,903 | 1,914 | 1,903 | 1,914 | +8 | +0.4% | 200 |
| 2017/10/03 | 1,910 | 1,910 | 1,906 | 1,906 | -3 | -0.2% | 600 |
| 2017/10/02 | 1,909 | 1,909 | 1,909 | 1,909 | +10 | +0.5% | 100 |
| 2017/09/29 | 1,892 | 1,899 | 1,892 | 1,899 | -11 | -0.6% | 300 |
| 2017/09/28 | 1,900 | 1,910 | 1,900 | 1,910 | ±0 | ±0% | 1,600 |
| 2017/09/27 | 1,910 | 1,910 | 1,883 | 1,910 | -2 | -0.1% | 900 |
1851～
1900
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
