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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,135 | 2,135 | 2,100 | 2,115 | -20 | -0.9% | 900 |
| 2024/11/20 | 2,104 | 2,135 | 2,104 | 2,135 | +23 | +1.1% | 300 |
| 2024/11/19 | 2,100 | 2,120 | 2,070 | 2,112 | +11 | +0.5% | 900 |
| 2024/11/18 | 2,093 | 2,136 | 2,093 | 2,101 | -28 | -1.3% | 800 |
| 2024/11/15 | 2,130 | 2,130 | 2,100 | 2,129 | -1 | ±0% | 1,400 |
| 2024/11/14 | 2,110 | 2,130 | 2,092 | 2,130 | +12 | +0.6% | 700 |
| 2024/11/13 | 2,119 | 2,124 | 2,088 | 2,118 | -1 | ±0% | 3,800 |
| 2024/11/12 | 2,088 | 2,120 | 2,061 | 2,119 | +37 | +1.8% | 5,200 |
| 2024/11/11 | 2,086 | 2,086 | 2,039 | 2,082 | +46 | +2.3% | 7,100 |
| 2024/11/08 | 2,282 | 2,300 | 2,020 | 2,036 | -196 | -8.8% | 19,300 |
| 2024/11/07 | 2,189 | 2,250 | 2,176 | 2,232 | +43 | +2% | 9,500 |
| 2024/11/06 | 2,182 | 2,189 | 2,155 | 2,189 | +1 | ±0% | 3,100 |
| 2024/11/05 | 2,160 | 2,188 | 2,133 | 2,188 | +58 | +2.7% | 7,800 |
| 2024/11/01 | 2,119 | 2,130 | 2,101 | 2,130 | +6 | +0.3% | 1,700 |
| 2024/10/31 | 2,097 | 2,124 | 2,097 | 2,124 | -5 | -0.2% | 200 |
| 2024/10/30 | 2,106 | 2,129 | 2,106 | 2,129 | +30 | +1.4% | 200 |
| 2024/10/29 | 2,100 | 2,117 | 2,077 | 2,099 | -7 | -0.3% | 2,900 |
| 2024/10/28 | 2,110 | 2,120 | 2,106 | 2,106 | -1 | ±0% | 5,200 |
| 2024/10/25 | 2,105 | 2,114 | 2,076 | 2,107 | +2 | +0.1% | 1,700 |
| 2024/10/24 | 2,118 | 2,118 | 2,105 | 2,105 | -20 | -0.9% | 300 |
| 2024/10/23 | 2,101 | 2,126 | 2,075 | 2,125 | +26 | +1.2% | 2,200 |
| 2024/10/22 | 2,101 | 2,101 | 2,099 | 2,099 | -3 | -0.1% | 1,800 |
| 2024/10/21 | 2,122 | 2,122 | 2,100 | 2,102 | -8 | -0.4% | 800 |
| 2024/10/18 | 2,104 | 2,110 | 2,104 | 2,110 | +8 | +0.4% | 300 |
| 2024/10/17 | 2,100 | 2,102 | 2,100 | 2,102 | -13 | -0.6% | 200 |
| 2024/10/16 | 2,086 | 2,115 | 2,086 | 2,115 | +20 | +1% | 700 |
| 2024/10/15 | 2,141 | 2,141 | 2,030 | 2,095 | -6 | -0.3% | 2,800 |
| 2024/10/11 | 2,115 | 2,115 | 2,101 | 2,101 | -19 | -0.9% | 1,200 |
| 2024/10/10 | 2,120 | 2,120 | 2,120 | 2,120 | ±0 | ±0% | 200 |
| 2024/10/09 | 2,113 | 2,120 | 2,113 | 2,120 | +7 | +0.3% | 200 |
| 2024/10/08 | 2,120 | 2,120 | 2,111 | 2,113 | -7 | -0.3% | 2,800 |
| 2024/10/07 | 2,127 | 2,127 | 2,100 | 2,120 | -1 | ±0% | 1,300 |
| 2024/10/04 | 2,122 | 2,122 | 2,108 | 2,121 | -9 | -0.4% | 500 |
| 2024/10/03 | 2,118 | 2,130 | 2,100 | 2,130 | +30 | +1.4% | 300 |
| 2024/10/02 | 2,113 | 2,113 | 2,082 | 2,100 | -13 | -0.6% | 400 |
| 2024/10/01 | 2,090 | 2,150 | 2,034 | 2,113 | +23 | +1.1% | 4,900 |
| 2024/09/30 | 2,066 | 2,110 | 2,066 | 2,090 | +23 | +1.1% | 500 |
| 2024/09/27 | 2,100 | 2,130 | 2,053 | 2,067 | -53 | -2.5% | 2,500 |
| 2024/09/26 | 2,142 | 2,142 | 2,120 | 2,120 | -22 | -1% | 900 |
| 2024/09/25 | 2,109 | 2,149 | 2,109 | 2,142 | +80 | +3.9% | 1,300 |
| 2024/09/24 | 2,062 | 2,062 | 2,062 | 2,062 | -38 | -1.8% | 400 |
| 2024/09/20 | 2,050 | 2,100 | 2,036 | 2,100 | +46 | +2.2% | 1,100 |
| 2024/09/19 | 2,046 | 2,084 | 2,046 | 2,054 | -7 | -0.3% | 1,300 |
| 2024/09/18 | 2,030 | 2,061 | 2,030 | 2,061 | +36 | +1.8% | 700 |
| 2024/09/17 | 2,026 | 2,028 | 2,025 | 2,025 | +2 | +0.1% | 400 |
| 2024/09/13 | 2,021 | 2,023 | 2,021 | 2,023 | +2 | +0.1% | 400 |
| 2024/09/12 | 2,021 | 2,021 | 2,021 | 2,021 | +5 | +0.2% | 200 |
| 2024/09/11 | 2,040 | 2,040 | 2,016 | 2,016 | -25 | -1.2% | 200 |
| 2024/09/10 | 2,035 | 2,041 | 2,028 | 2,041 | +17 | +0.8% | 800 |
| 2024/09/09 | 2,010 | 2,024 | 2,010 | 2,024 | -7 | -0.3% | 300 |
151～
200
件表示中 / 3735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 | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89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 |
| シノブフース | 151,100円 | +4.1% | +0.5% | 1.99% | 11.05倍 | 1.18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 | 311,000円 | +1.2% | -32.7% | 2.25% | 34.55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 | 204,700円 | +8.7% | -12.1% | 3.27% | 9.11倍 | 1.49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 | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46倍 | 2.88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
