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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 1,836 | 1,930 | 1,821 | 1,837 | +1 | +0.1% | 1,800 |
| 2016/02/10 | 1,823 | 1,848 | 1,821 | 1,836 | -53 | -2.8% | 1,400 |
| 2016/02/09 | 1,900 | 1,900 | 1,889 | 1,889 | -11 | -0.6% | 1,300 |
| 2016/02/08 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 300 |
| 2016/02/05 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2016/02/04 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2016/02/03 | 1,898 | 1,900 | 1,898 | 1,900 | -26 | -1.3% | 800 |
| 2016/02/02 | 1,926 | 1,926 | 1,926 | 1,926 | -1 | -0.1% | 100 |
| 2016/02/01 | 1,934 | 1,934 | 1,900 | 1,927 | +30 | +1.6% | 400 |
| 2016/01/29 | 1,923 | 1,924 | 1,897 | 1,897 | - | - | 800 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 100 |
| 2016/01/26 | 1,895 | 1,931 | 1,894 | 1,895 | - | - | 1,900 |
| 2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/22 | 1,894 | 1,894 | 1,894 | 1,894 | +14 | +0.7% | 100 |
| 2016/01/21 | 1,880 | 1,880 | 1,880 | 1,880 | -15 | -0.8% | 100 |
| 2016/01/20 | 1,896 | 1,896 | 1,895 | 1,895 | -1 | -0.1% | 200 |
| 2016/01/19 | 1,880 | 1,896 | 1,880 | 1,896 | +7 | +0.4% | 200 |
| 2016/01/18 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 200 |
| 2016/01/15 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 300 |
| 2016/01/14 | 1,886 | 1,933 | 1,872 | 1,889 | +3 | +0.2% | 1,000 |
| 2016/01/13 | 1,900 | 1,935 | 1,870 | 1,886 | -4 | -0.2% | 3,500 |
| 2016/01/12 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 400 |
| 2016/01/08 | 1,880 | 1,890 | 1,880 | 1,890 | -5 | -0.3% | 600 |
| 2016/01/07 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 200 |
| 2016/01/06 | 1,890 | 1,900 | 1,890 | 1,895 | ±0 | ±0% | 1,300 |
| 2016/01/05 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 300 |
| 2016/01/04 | 1,880 | 1,895 | 1,880 | 1,895 | +15 | +0.8% | 900 |
| 2015/12/30 | 1,874 | 1,880 | 1,874 | 1,880 | +10 | +0.5% | 1,400 |
| 2015/12/29 | 1,862 | 1,870 | 1,862 | 1,870 | -10 | -0.5% | 1,200 |
| 2015/12/28 | 1,901 | 1,933 | 1,880 | 1,880 | -20 | -1.1% | 2,500 |
| 2015/12/25 | 1,900 | 1,909 | 1,900 | 1,900 | - | - | 1,300 |
| 2015/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/22 | 1,900 | 1,925 | 1,900 | 1,925 | +23 | +1.2% | 800 |
| 2015/12/21 | 1,902 | 1,902 | 1,902 | 1,902 | ±0 | ±0% | 100 |
| 2015/12/18 | 1,929 | 1,929 | 1,902 | 1,902 | - | - | 600 |
| 2015/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/15 | 1,935 | 1,935 | 1,902 | 1,902 | -33 | -1.7% | 600 |
| 2015/12/14 | 1,935 | 1,935 | 1,935 | 1,935 | +31 | +1.6% | 500 |
| 2015/12/11 | 1,935 | 1,935 | 1,904 | 1,904 | -17 | -0.9% | 900 |
| 2015/12/10 | 1,921 | 1,921 | 1,921 | 1,921 | +9 | +0.5% | 100 |
| 2015/12/09 | 1,925 | 1,930 | 1,912 | 1,912 | -13 | -0.7% | 1,800 |
| 2015/12/08 | 1,935 | 1,935 | 1,925 | 1,925 | -10 | -0.5% | 300 |
| 2015/12/07 | 1,935 | 1,985 | 1,931 | 1,935 | +10 | +0.5% | 4,600 |
| 2015/12/04 | 1,929 | 1,929 | 1,925 | 1,925 | -4 | -0.2% | 200 |
| 2015/12/03 | 1,934 | 1,934 | 1,929 | 1,929 | -2 | -0.1% | 600 |
| 2015/12/02 | 1,931 | 1,931 | 1,931 | 1,931 | ±0 | ±0% | 300 |
| 2015/12/01 | 1,920 | 1,931 | 1,920 | 1,931 | +11 | +0.6% | 200 |
| 2015/11/30 | 1,933 | 1,934 | 1,920 | 1,920 | +20 | +1.1% | 400 |
2301～
2350
件表示中 / 3739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 | 205,600円 | +8.6% | -30.0% | 1.95% | 40.81倍 | 0.64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 | 188,500円 | -1.3% | -29.2% | 5.31% | 1.99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 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27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 | 214,700円 | +8.7% | -12.1% | 3.12% | 9.56倍 | 1.56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 | 156,000円 | +6.4% | +8.4% | 2.24% | 29.86倍 | 2.92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
