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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 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 |
| 2017/01/25 | 1,880 | 1,889 | 1,880 | 1,881 | +1 | +0.1% | 1,100 |
| 2017/01/24 | 1,882 | 1,882 | 1,880 | 1,880 | -2 | -0.1% | 1,700 |
| 2017/01/23 | 1,884 | 1,885 | 1,881 | 1,882 | -2 | -0.1% | 1,900 |
| 2017/01/20 | 1,885 | 1,891 | 1,884 | 1,884 | -16 | -0.8% | 1,000 |
| 2017/01/19 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 600 |
| 2017/01/18 | 1,898 | 1,901 | 1,897 | 1,900 | +2 | +0.1% | 4,900 |
| 2017/01/17 | 1,890 | 1,898 | 1,886 | 1,898 | ±0 | ±0% | 500 |
| 2017/01/16 | 1,895 | 1,898 | 1,895 | 1,898 | -3 | -0.2% | 600 |
| 2017/01/13 | 1,910 | 1,910 | 1,900 | 1,901 | -9 | -0.5% | 1,900 |
| 2017/01/12 | 1,909 | 1,910 | 1,902 | 1,910 | +1 | +0.1% | 500 |
| 2017/01/11 | 1,914 | 1,914 | 1,909 | 1,909 | -6 | -0.3% | 300 |
| 2017/01/10 | 1,919 | 1,919 | 1,915 | 1,915 | -5 | -0.3% | 1,200 |
| 2017/01/06 | 1,918 | 1,937 | 1,918 | 1,920 | +2 | +0.1% | 1,200 |
| 2017/01/05 | 1,923 | 1,940 | 1,911 | 1,918 | -7 | -0.4% | 1,500 |
| 2017/01/04 | 1,918 | 1,925 | 1,918 | 1,925 | +2 | +0.1% | 2,200 |
| 2016/12/30 | 1,923 | 1,923 | 1,923 | 1,923 | +18 | +0.9% | 100 |
| 2016/12/29 | 1,905 | 1,905 | 1,905 | 1,905 | - | - | 2,100 |
| 2016/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/27 | 1,900 | 1,907 | 1,900 | 1,907 | +7 | +0.4% | 5,200 |
| 2016/12/26 | 1,902 | 1,905 | 1,900 | 1,900 | -2 | -0.1% | 2,300 |
| 2016/12/22 | 1,900 | 1,920 | 1,900 | 1,902 | +2 | +0.1% | 2,800 |
| 2016/12/21 | 1,899 | 1,900 | 1,899 | 1,900 | +1 | +0.1% | 800 |
| 2016/12/20 | 1,900 | 1,900 | 1,881 | 1,899 | -2 | -0.1% | 1,000 |
| 2016/12/19 | 1,900 | 1,901 | 1,900 | 1,901 | -19 | -1% | 300 |
| 2016/12/16 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 100 |
| 2016/12/15 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 200 |
| 2016/12/14 | 1,919 | 1,920 | 1,919 | 1,920 | +1 | +0.1% | 900 |
| 2016/12/13 | 1,900 | 1,919 | 1,900 | 1,919 | ±0 | ±0% | 400 |
| 2016/12/12 | 1,920 | 1,920 | 1,881 | 1,919 | -1 | -0.1% | 1,000 |
| 2016/12/09 | 1,880 | 1,920 | 1,880 | 1,920 | ±0 | ±0% | 1,100 |
| 2016/12/08 | 1,900 | 1,920 | 1,900 | 1,920 | -5 | -0.3% | 400 |
| 2016/12/07 | 1,870 | 1,925 | 1,870 | 1,925 | +56 | +3% | 5,800 |
| 2016/12/06 | 1,869 | 1,869 | 1,869 | 1,869 | ±0 | ±0% | 200 |
2051～
2100
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
