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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,895 | 1,895 | 1,895 | 1,895 | +5 | +0.3% | 100 |
| 2017/07/12 | 1,890 | 1,890 | 1,890 | 1,890 | -20 | -1% | 2,000 |
| 2017/07/11 | 1,910 | 1,910 | 1,910 | 1,910 | +5 | +0.3% | 100 |
| 2017/07/10 | 1,898 | 1,905 | 1,898 | 1,905 | +7 | +0.4% | 200 |
| 2017/07/07 | 1,881 | 1,898 | 1,881 | 1,898 | -1 | -0.1% | 1,700 |
| 2017/07/06 | 1,887 | 1,899 | 1,887 | 1,899 | - | - | 2,800 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,887 | 1,887 | 1,887 | 1,887 | -8 | -0.4% | 100 |
| 2017/07/03 | 1,895 | 1,895 | 1,894 | 1,895 | ±0 | ±0% | 1,000 |
| 2017/06/30 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 700 |
| 2017/06/29 | 1,897 | 1,898 | 1,895 | 1,895 | -2 | -0.1% | 600 |
| 2017/06/28 | 1,895 | 1,897 | 1,886 | 1,897 | +2 | +0.1% | 600 |
| 2017/06/27 | 1,899 | 1,899 | 1,895 | 1,895 | -10 | -0.5% | 1,200 |
| 2017/06/26 | 1,897 | 1,905 | 1,892 | 1,905 | +8 | +0.4% | 2,400 |
| 2017/06/23 | 1,897 | 1,898 | 1,897 | 1,897 | ±0 | ±0% | 600 |
| 2017/06/22 | 1,897 | 1,897 | 1,897 | 1,897 | ±0 | ±0% | 100 |
| 2017/06/21 | 1,897 | 1,897 | 1,897 | 1,897 | ±0 | ±0% | 100 |
| 2017/06/20 | 1,930 | 1,930 | 1,890 | 1,897 | -33 | -1.7% | 2,900 |
| 2017/06/19 | 1,907 | 1,930 | 1,907 | 1,930 | +25 | +1.3% | 3,700 |
| 2017/06/16 | 1,905 | 1,905 | 1,900 | 1,905 | -8 | -0.4% | 600 |
| 2017/06/15 | 1,900 | 1,913 | 1,900 | 1,913 | +15 | +0.8% | 300 |
| 2017/06/14 | 1,898 | 1,898 | 1,898 | 1,898 | +2 | +0.1% | 100 |
| 2017/06/13 | 1,904 | 1,913 | 1,896 | 1,896 | -8 | -0.4% | 400 |
| 2017/06/12 | 1,907 | 1,908 | 1,904 | 1,904 | -1 | -0.1% | 600 |
| 2017/06/09 | 1,905 | 1,905 | 1,905 | 1,905 | +1 | +0.1% | 100 |
| 2017/06/08 | 1,907 | 1,907 | 1,882 | 1,904 | +14 | +0.7% | 1,600 |
| 2017/06/07 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 100 |
| 2017/06/06 | 1,890 | 1,890 | 1,890 | 1,890 | -12 | -0.6% | 500 |
| 2017/06/05 | 1,901 | 1,919 | 1,901 | 1,902 | -18 | -0.9% | 800 |
| 2017/06/02 | 1,889 | 1,920 | 1,889 | 1,920 | +34 | +1.8% | 600 |
| 2017/06/01 | 1,884 | 1,890 | 1,884 | 1,886 | -16 | -0.8% | 3,800 |
| 2017/05/31 | 1,901 | 1,902 | 1,901 | 1,902 | +1 | +0.1% | 200 |
| 2017/05/30 | 1,911 | 1,911 | 1,899 | 1,901 | -19 | -1% | 1,900 |
| 2017/05/29 | 1,920 | 1,920 | 1,911 | 1,920 | ±0 | ±0% | 300 |
| 2017/05/26 | 1,910 | 1,920 | 1,910 | 1,920 | +10 | +0.5% | 1,700 |
| 2017/05/25 | 1,910 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 2,700 |
| 2017/05/24 | 1,920 | 1,920 | 1,912 | 1,920 | +8 | +0.4% | 600 |
| 2017/05/23 | 1,913 | 1,915 | 1,912 | 1,912 | -3 | -0.2% | 500 |
| 2017/05/22 | 1,920 | 1,920 | 1,915 | 1,915 | -5 | -0.3% | 400 |
| 2017/05/19 | 1,911 | 1,920 | 1,911 | 1,920 | -6 | -0.3% | 300 |
| 2017/05/18 | 1,926 | 1,926 | 1,926 | 1,926 | - | - | 200 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/15 | 1,915 | 1,927 | 1,915 | 1,927 | +15 | +0.8% | 300 |
| 2017/05/12 | 1,929 | 1,929 | 1,912 | 1,912 | - | - | 200 |
| 2017/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/10 | 1,918 | 1,928 | 1,918 | 1,928 | +10 | +0.5% | 300 |
| 2017/05/09 | 1,915 | 1,920 | 1,914 | 1,918 | +5 | +0.3% | 900 |
| 2017/05/08 | 1,913 | 1,913 | 1,913 | 1,913 | ±0 | ±0% | 100 |
| 2017/05/02 | 1,919 | 1,919 | 1,913 | 1,913 | +3 | +0.2% | 200 |
1951～
2000
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
