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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,907 | 1,907 | 1,899 | 1,900 | -7 | -0.4% | 800 |
| 2017/04/05 | 1,908 | 1,908 | 1,907 | 1,907 | -2 | -0.1% | 700 |
| 2017/04/04 | 1,909 | 1,909 | 1,901 | 1,909 | -1 | -0.1% | 600 |
| 2017/04/03 | 1,910 | 1,911 | 1,895 | 1,910 | ±0 | ±0% | 1,300 |
| 2017/03/31 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 400 |
| 2017/03/30 | 1,896 | 1,910 | 1,896 | 1,910 | +14 | +0.7% | 300 |
| 2017/03/29 | 1,915 | 1,915 | 1,895 | 1,896 | -40 | -2.1% | 1,000 |
| 2017/03/28 | 1,938 | 1,939 | 1,936 | 1,936 | -2 | -0.1% | 1,000 |
| 2017/03/27 | 1,929 | 1,949 | 1,929 | 1,938 | +10 | +0.5% | 2,100 |
| 2017/03/24 | 1,928 | 1,928 | 1,918 | 1,928 | ±0 | ±0% | 800 |
| 2017/03/23 | 1,930 | 1,931 | 1,917 | 1,928 | -2 | -0.1% | 700 |
| 2017/03/22 | 1,923 | 1,930 | 1,923 | 1,930 | +6 | +0.3% | 1,500 |
| 2017/03/21 | 1,910 | 1,937 | 1,910 | 1,924 | -5 | -0.3% | 700 |
| 2017/03/17 | 1,940 | 1,940 | 1,920 | 1,929 | +9 | +0.5% | 700 |
| 2017/03/16 | 1,910 | 1,920 | 1,910 | 1,920 | +10 | +0.5% | 300 |
| 2017/03/15 | 1,915 | 1,915 | 1,900 | 1,910 | -25 | -1.3% | 3,000 |
| 2017/03/14 | 1,920 | 1,935 | 1,901 | 1,935 | +15 | +0.8% | 5,900 |
| 2017/03/13 | 1,913 | 1,927 | 1,913 | 1,920 | +6 | +0.3% | 400 |
| 2017/03/10 | 1,914 | 1,930 | 1,899 | 1,914 | ±0 | ±0% | 5,200 |
| 2017/03/09 | 1,906 | 1,914 | 1,906 | 1,914 | +7 | +0.4% | 600 |
| 2017/03/08 | 1,905 | 1,920 | 1,900 | 1,907 | +2 | +0.1% | 4,900 |
| 2017/03/07 | 1,900 | 1,905 | 1,900 | 1,905 | ±0 | ±0% | 1,500 |
| 2017/03/06 | 1,905 | 1,905 | 1,905 | 1,905 | ±0 | ±0% | 700 |
| 2017/03/03 | 1,900 | 1,930 | 1,900 | 1,905 | +5 | +0.3% | 3,300 |
| 2017/03/02 | 1,895 | 1,900 | 1,895 | 1,900 | - | - | 2,800 |
| 2017/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/28 | 1,882 | 1,898 | 1,882 | 1,896 | +12 | +0.6% | 1,200 |
| 2017/02/27 | 1,890 | 1,890 | 1,884 | 1,884 | -6 | -0.3% | 1,600 |
| 2017/02/24 | 1,882 | 1,890 | 1,882 | 1,890 | +6 | +0.3% | 1,800 |
| 2017/02/23 | 1,880 | 1,884 | 1,880 | 1,884 | -9 | -0.5% | 500 |
| 2017/02/22 | 1,876 | 1,893 | 1,876 | 1,893 | +18 | +1% | 1,300 |
| 2017/02/21 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 200 |
| 2017/02/20 | 1,875 | 1,875 | 1,863 | 1,875 | ±0 | ±0% | 3,900 |
| 2017/02/17 | 1,888 | 1,888 | 1,875 | 1,875 | -5 | -0.3% | 400 |
| 2017/02/16 | 1,875 | 1,896 | 1,875 | 1,880 | -16 | -0.8% | 2,100 |
| 2017/02/15 | 1,896 | 1,897 | 1,875 | 1,896 | +11 | +0.6% | 1,600 |
| 2017/02/14 | 1,885 | 1,885 | 1,885 | 1,885 | -5 | -0.3% | 400 |
| 2017/02/13 | 1,890 | 1,890 | 1,878 | 1,890 | +1 | +0.1% | 1,400 |
| 2017/02/10 | 1,875 | 1,889 | 1,875 | 1,889 | -8 | -0.4% | 1,200 |
| 2017/02/09 | 1,898 | 1,898 | 1,886 | 1,897 | -2 | -0.1% | 1,400 |
| 2017/02/08 | 1,899 | 1,899 | 1,899 | 1,899 | +13 | +0.7% | 500 |
| 2017/02/07 | 1,883 | 1,886 | 1,883 | 1,886 | +6 | +0.3% | 300 |
| 2017/02/06 | 1,873 | 1,880 | 1,873 | 1,880 | +8 | +0.4% | 2,300 |
| 2017/02/03 | 1,875 | 1,875 | 1,872 | 1,872 | -3 | -0.2% | 800 |
| 2017/02/02 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 400 |
| 2017/02/01 | 1,875 | 1,875 | 1,872 | 1,875 | ±0 | ±0% | 1,300 |
| 2017/01/31 | 1,880 | 1,880 | 1,875 | 1,875 | -4 | -0.2% | 1,200 |
| 2017/01/30 | 1,879 | 1,879 | 1,879 | 1,879 | +3 | +0.2% | 100 |
| 2017/01/27 | 1,881 | 1,881 | 1,875 | 1,876 | -4 | -0.2% | 3,200 |
| 2017/01/26 | 1,882 | 1,887 | 1,880 | 1,880 | -1 | -0.1% | 3,900 |
2051～
2100
件表示中 / 3771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 | 201,500円 | +8.6% | -30.0% | 1.99% | 39.99倍 | 0.62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 | 158,100円 | +4.1% | +0.5% | 1.90% | 11.32倍 | 1.20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 | 313,000円 | +1.2% | -32.7% | 2.24% | 34.77倍 | 0.67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 |
| サンクゼール | 176,000円 | +6.4% | +8.4% | 1.99% | 33.69倍 | 3.29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 |
| ダイショー | 141,300円 | +4.8% | -10.8% | 1.27% | 32.47倍 | 1.39倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
