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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,012 | 2,023 | 2,011 | 2,022 | +16 | +0.8% | 5,000 |
| 2024/08/20 | 2,024 | 2,026 | 2,003 | 2,006 | -19 | -0.9% | 2,700 |
| 2024/08/19 | 1,988 | 2,025 | 1,988 | 2,025 | +31 | +1.6% | 2,500 |
| 2024/08/16 | 1,977 | 2,023 | 1,976 | 1,994 | +17 | +0.9% | 4,000 |
| 2024/08/15 | 1,969 | 1,977 | 1,969 | 1,977 | +1 | +0.1% | 500 |
| 2024/08/14 | 1,974 | 1,976 | 1,974 | 1,976 | -1 | -0.1% | 200 |
| 2024/08/13 | 1,977 | 1,977 | 1,977 | 1,977 | +1 | +0.1% | 100 |
| 2024/08/09 | 1,963 | 1,976 | 1,936 | 1,976 | +93 | +4.9% | 1,200 |
| 2024/08/08 | 1,883 | 1,883 | 1,883 | 1,883 | ±0 | ±0% | 100 |
| 2024/08/07 | 1,920 | 1,949 | 1,883 | 1,883 | -66 | -3.4% | 1,300 |
| 2024/08/06 | 1,933 | 1,989 | 1,933 | 1,949 | +16 | +0.8% | 500 |
| 2024/08/05 | 1,945 | 1,969 | 1,900 | 1,933 | -52 | -2.6% | 9,100 |
| 2024/08/02 | 1,966 | 2,016 | 1,933 | 1,985 | -31 | -1.5% | 1,900 |
| 2024/08/01 | 2,010 | 2,020 | 2,010 | 2,016 | -4 | -0.2% | 300 |
| 2024/07/31 | 2,000 | 2,020 | 1,970 | 2,020 | +7 | +0.3% | 2,500 |
| 2024/07/30 | 1,980 | 2,013 | 1,980 | 2,013 | -2 | -0.1% | 600 |
| 2024/07/29 | 2,015 | 2,015 | 2,015 | 2,015 | +3 | +0.1% | 700 |
| 2024/07/26 | 1,999 | 2,012 | 1,999 | 2,012 | +13 | +0.7% | 900 |
| 2024/07/25 | 2,000 | 2,000 | 1,999 | 1,999 | -1 | -0.1% | 300 |
| 2024/07/24 | 2,014 | 2,014 | 1,981 | 2,000 | -18 | -0.9% | 600 |
| 2024/07/23 | 1,985 | 2,018 | 1,985 | 2,018 | +33 | +1.7% | 900 |
| 2024/07/22 | 2,001 | 2,016 | 1,982 | 1,985 | -32 | -1.6% | 800 |
| 2024/07/19 | 2,020 | 2,023 | 2,000 | 2,017 | -1 | ±0% | 2,800 |
| 2024/07/18 | 2,013 | 2,018 | 2,011 | 2,018 | +5 | +0.2% | 400 |
| 2024/07/17 | 2,024 | 2,025 | 2,013 | 2,013 | -11 | -0.5% | 1,300 |
| 2024/07/16 | 2,018 | 2,024 | 2,015 | 2,024 | +6 | +0.3% | 1,200 |
| 2024/07/12 | 1,999 | 2,018 | 1,999 | 2,018 | +19 | +1% | 1,700 |
| 2024/07/11 | 1,971 | 1,999 | 1,970 | 1,999 | +17 | +0.9% | 2,800 |
| 2024/07/10 | 1,966 | 1,996 | 1,962 | 1,982 | +3 | +0.2% | 4,100 |
| 2024/07/09 | 1,979 | 1,979 | 1,979 | 1,979 | ±0 | ±0% | 100 |
| 2024/07/08 | 1,990 | 2,000 | 1,968 | 1,979 | +29 | +1.5% | 1,900 |
| 2024/07/05 | 1,939 | 1,951 | 1,939 | 1,950 | +3 | +0.2% | 1,100 |
| 2024/07/04 | 1,926 | 1,984 | 1,920 | 1,947 | +17 | +0.9% | 3,800 |
| 2024/07/03 | 1,922 | 1,933 | 1,911 | 1,930 | +6 | +0.3% | 3,600 |
| 2024/07/02 | 1,917 | 1,927 | 1,887 | 1,924 | +7 | +0.4% | 5,800 |
| 2024/07/01 | 1,891 | 1,926 | 1,891 | 1,917 | +28 | +1.5% | 2,500 |
| 2024/06/28 | 1,851 | 1,889 | 1,851 | 1,889 | +39 | +2.1% | 4,600 |
| 2024/06/27 | 1,846 | 1,850 | 1,840 | 1,850 | +4 | +0.2% | 500 |
| 2024/06/26 | 1,832 | 1,847 | 1,829 | 1,846 | +30 | +1.7% | 1,900 |
| 2024/06/25 | 1,812 | 1,816 | 1,812 | 1,816 | +5 | +0.3% | 900 |
| 2024/06/24 | 1,813 | 1,813 | 1,811 | 1,811 | ±0 | ±0% | 600 |
| 2024/06/21 | 1,811 | 1,811 | 1,811 | 1,811 | - | - | 300 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,841 | 1,845 | 1,795 | 1,821 | -53 | -2.8% | 3,700 |
| 2024/06/18 | 1,843 | 1,874 | 1,842 | 1,874 | +27 | +1.5% | 600 |
| 2024/06/17 | 1,847 | 1,847 | 1,847 | 1,847 | -2 | -0.1% | 100 |
| 2024/06/14 | 1,830 | 1,849 | 1,830 | 1,849 | +9 | +0.5% | 300 |
| 2024/06/13 | 1,840 | 1,840 | 1,840 | 1,840 | +22 | +1.2% | 100 |
| 2024/06/12 | 1,839 | 1,839 | 1,818 | 1,818 | -16 | -0.9% | 200 |
| 2024/06/11 | 1,854 | 1,854 | 1,831 | 1,834 | -8 | -0.4% | 3,500 |
151～
200
件表示中 / 3673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 | 208,300円 | +0.7% | +23.4% | 1.92% | 25.39倍 | 0.65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 |
| ＳＴＩフードＨ | 117,500円 | +12.4% | +2.8% | 3.40% | 10.71倍 | 2.49倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 佐藤食 | 224,500円 | +1.6% | -7.9% | 1.78% | 15.69倍 | 0.43倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 中村屋 | 303,500円 | +0.6% | +6.4% | 2.14% | 26.17倍 | 0.70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 |
| ミヨシ | 159,000円 | -1.3% | -29.2% | 6.29% | 1.67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
