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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,872 | 1,872 | 1,872 | 1,872 | -1 | -0.1% | 200 |
| 2016/11/30 | 1,875 | 1,875 | 1,873 | 1,873 | ±0 | ±0% | 300 |
| 2016/11/29 | 1,878 | 1,878 | 1,860 | 1,873 | +8 | +0.4% | 1,900 |
| 2016/11/28 | 1,861 | 1,870 | 1,861 | 1,865 | +5 | +0.3% | 1,200 |
| 2016/11/25 | 1,870 | 1,870 | 1,856 | 1,860 | -10 | -0.5% | 1,100 |
| 2016/11/24 | 1,875 | 1,875 | 1,870 | 1,870 | -6 | -0.3% | 900 |
| 2016/11/22 | 1,876 | 1,876 | 1,876 | 1,876 | -1 | -0.1% | 100 |
| 2016/11/21 | 1,862 | 1,877 | 1,862 | 1,877 | -1 | -0.1% | 700 |
| 2016/11/18 | 1,878 | 1,878 | 1,861 | 1,878 | +2 | +0.1% | 800 |
| 2016/11/17 | 1,877 | 1,877 | 1,876 | 1,876 | - | - | 300 |
| 2016/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/14 | 1,856 | 1,876 | 1,856 | 1,859 | +2 | +0.1% | 500 |
| 2016/11/11 | 1,865 | 1,865 | 1,857 | 1,857 | -9 | -0.5% | 200 |
| 2016/11/10 | 1,865 | 1,866 | 1,865 | 1,866 | +16 | +0.9% | 300 |
| 2016/11/09 | 1,850 | 1,850 | 1,850 | 1,850 | -3 | -0.2% | 600 |
| 2016/11/08 | 1,853 | 1,853 | 1,853 | 1,853 | -13 | -0.7% | 100 |
| 2016/11/07 | 1,851 | 1,866 | 1,850 | 1,866 | +15 | +0.8% | 900 |
| 2016/11/04 | 1,851 | 1,851 | 1,851 | 1,851 | +1 | +0.1% | 200 |
| 2016/11/02 | 1,850 | 1,850 | 1,850 | 1,850 | -20 | -1.1% | 2,000 |
| 2016/11/01 | 1,861 | 1,870 | 1,861 | 1,870 | +9 | +0.5% | 300 |
| 2016/10/31 | 1,861 | 1,861 | 1,861 | 1,861 | -9 | -0.5% | 100 |
| 2016/10/28 | 1,860 | 1,870 | 1,860 | 1,870 | - | - | 200 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 1,200 |
| 2016/10/25 | 1,868 | 1,870 | 1,868 | 1,870 | +2 | +0.1% | 200 |
| 2016/10/24 | 1,868 | 1,868 | 1,868 | 1,868 | ±0 | ±0% | 100 |
| 2016/10/21 | 1,868 | 1,868 | 1,868 | 1,868 | +10 | +0.5% | 100 |
| 2016/10/20 | 1,851 | 1,858 | 1,851 | 1,858 | -2 | -0.1% | 300 |
| 2016/10/19 | 1,868 | 1,868 | 1,860 | 1,860 | -5 | -0.3% | 300 |
| 2016/10/18 | 1,865 | 1,865 | 1,865 | 1,865 | +3 | +0.2% | 100 |
| 2016/10/17 | 1,862 | 1,862 | 1,862 | 1,862 | +2 | +0.1% | 100 |
| 2016/10/14 | 1,859 | 1,860 | 1,855 | 1,860 | +5 | +0.3% | 400 |
| 2016/10/13 | 1,855 | 1,855 | 1,855 | 1,855 | -3 | -0.2% | 100 |
| 2016/10/12 | 1,853 | 1,860 | 1,846 | 1,858 | +7 | +0.4% | 1,200 |
| 2016/10/11 | 1,860 | 1,872 | 1,851 | 1,851 | -9 | -0.5% | 500 |
| 2016/10/07 | 1,860 | 1,860 | 1,860 | 1,860 | -1 | -0.1% | 100 |
| 2016/10/06 | 1,843 | 1,861 | 1,843 | 1,861 | +1 | +0.1% | 3,800 |
| 2016/10/05 | 1,860 | 1,860 | 1,860 | 1,860 | -4 | -0.2% | 200 |
| 2016/10/04 | 1,853 | 1,867 | 1,853 | 1,864 | +4 | +0.2% | 1,400 |
| 2016/10/03 | 1,861 | 1,884 | 1,843 | 1,860 | -3 | -0.2% | 2,000 |
| 2016/09/30 | 1,889 | 1,889 | 1,850 | 1,863 | +2 | +0.1% | 1,600 |
| 2016/09/29 | 1,860 | 1,861 | 1,860 | 1,861 | +1 | +0.1% | 500 |
| 2016/09/28 | 1,860 | 1,860 | 1,860 | 1,860 | -20 | -1.1% | 1,200 |
| 2016/09/27 | 1,880 | 1,880 | 1,862 | 1,880 | ±0 | ±0% | 1,200 |
| 2016/09/26 | 1,900 | 1,900 | 1,880 | 1,880 | -20 | -1.1% | 1,200 |
| 2016/09/23 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2016/09/21 | 1,862 | 1,900 | 1,862 | 1,900 | -19 | -1% | 500 |
| 2016/09/20 | 1,850 | 1,919 | 1,850 | 1,919 | +43 | +2.3% | 2,800 |
| 2016/09/16 | 1,880 | 1,880 | 1,875 | 1,876 | -4 | -0.2% | 2,500 |
1951～
2000
件表示中 / 3586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 | 212,000円 | +0.7% | +23.4% | 1.89% | 25.84倍 | 0.66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 |
| シマダヤ | 140,800円 | +1.6% | -12.4% | 2.84% | 10.06倍 | 1.21倍 |
|
- |
| 中村屋 | 320,000円 | +0.6% | +6.4% | 2.03% | 27.73倍 | 0.75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 |
| 鳥越粉 | 68,300円 | +6.1% | +20.8% | 2.93% | 14.07倍 | 0.45倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 日食品 | 268,400円 | - | - | 2.98% | 10.15倍 | 0.47倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
