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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,840 | 1,840 | 1,830 | 1,839 | -1 | -0.1% | 1,300 |
| 2015/01/29 | 1,840 | 1,840 | 1,840 | 1,840 | -11 | -0.6% | 1,600 |
| 2015/01/28 | 1,851 | 1,851 | 1,851 | 1,851 | -1 | -0.1% | 100 |
| 2015/01/27 | 1,852 | 1,852 | 1,851 | 1,852 | -8 | -0.4% | 400 |
| 2015/01/26 | 1,848 | 1,877 | 1,848 | 1,860 | +12 | +0.6% | 2,500 |
| 2015/01/23 | 1,877 | 1,877 | 1,848 | 1,848 | -29 | -1.5% | 700 |
| 2015/01/22 | 1,877 | 1,877 | 1,877 | 1,877 | +40 | +2.2% | 600 |
| 2015/01/21 | 1,837 | 1,837 | 1,837 | 1,837 | - | - | 100 |
| 2015/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/19 | 1,845 | 1,845 | 1,840 | 1,840 | -4 | -0.2% | 300 |
| 2015/01/16 | 1,844 | 1,845 | 1,844 | 1,844 | +14 | +0.8% | 500 |
| 2015/01/15 | 1,830 | 1,830 | 1,830 | 1,830 | -14 | -0.8% | 100 |
| 2015/01/14 | 1,821 | 1,845 | 1,821 | 1,844 | +24 | +1.3% | 800 |
| 2015/01/13 | 1,820 | 1,820 | 1,820 | 1,820 | -22 | -1.2% | 600 |
| 2015/01/09 | 1,822 | 1,842 | 1,822 | 1,842 | -3 | -0.2% | 300 |
| 2015/01/08 | 1,817 | 1,845 | 1,817 | 1,845 | +17 | +0.9% | 1,500 |
| 2015/01/07 | 1,828 | 1,828 | 1,828 | 1,828 | +13 | +0.7% | 100 |
| 2015/01/06 | 1,821 | 1,821 | 1,815 | 1,815 | -8 | -0.4% | 1,500 |
| 2015/01/05 | 1,847 | 1,847 | 1,821 | 1,823 | -31 | -1.7% | 1,600 |
| 2014/12/30 | 1,857 | 1,857 | 1,850 | 1,854 | +19 | +1% | 700 |
| 2014/12/29 | 1,834 | 1,835 | 1,834 | 1,835 | +10 | +0.5% | 300 |
| 2014/12/26 | 1,827 | 1,828 | 1,825 | 1,825 | -2 | -0.1% | 1,100 |
| 2014/12/25 | 1,842 | 1,859 | 1,819 | 1,827 | -15 | -0.8% | 3,700 |
| 2014/12/24 | 1,864 | 1,864 | 1,842 | 1,842 | -13 | -0.7% | 300 |
| 2014/12/22 | 1,831 | 1,855 | 1,831 | 1,855 | +5 | +0.3% | 900 |
| 2014/12/19 | 1,850 | 1,850 | 1,822 | 1,850 | ±0 | ±0% | 1,200 |
| 2014/12/18 | 1,850 | 1,850 | 1,850 | 1,850 | -6 | -0.3% | 200 |
| 2014/12/17 | 1,829 | 1,856 | 1,829 | 1,856 | +38 | +2.1% | 2,300 |
| 2014/12/16 | 1,820 | 1,820 | 1,818 | 1,818 | -2 | -0.1% | 400 |
| 2014/12/15 | 1,830 | 1,830 | 1,820 | 1,820 | - | - | 200 |
| 2014/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/11 | 1,820 | 1,821 | 1,818 | 1,818 | -3 | -0.2% | 1,900 |
| 2014/12/10 | 1,825 | 1,825 | 1,821 | 1,821 | - | - | 600 |
| 2014/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/08 | 1,835 | 1,869 | 1,830 | 1,869 | +43 | +2.4% | 4,700 |
| 2014/12/05 | 1,824 | 1,826 | 1,824 | 1,826 | +6 | +0.3% | 900 |
| 2014/12/04 | 1,811 | 1,820 | 1,811 | 1,820 | +2 | +0.1% | 500 |
| 2014/12/03 | 1,840 | 1,840 | 1,806 | 1,818 | -22 | -1.2% | 3,500 |
| 2014/12/02 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 100 |
| 2014/12/01 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 100 |
| 2014/11/28 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 200 |
| 2014/11/27 | 1,840 | 1,840 | 1,840 | 1,840 | +15 | +0.8% | 300 |
| 2014/11/26 | 1,826 | 1,840 | 1,825 | 1,825 | -1 | -0.1% | 1,600 |
| 2014/11/25 | 1,828 | 1,828 | 1,826 | 1,826 | -2 | -0.1% | 300 |
| 2014/11/21 | 1,818 | 1,828 | 1,818 | 1,828 | +3 | +0.2% | 300 |
| 2014/11/20 | 1,826 | 1,826 | 1,825 | 1,825 | -11 | -0.6% | 300 |
| 2014/11/19 | 1,836 | 1,836 | 1,836 | 1,836 | -4 | -0.2% | 100 |
| 2014/11/18 | 1,844 | 1,844 | 1,840 | 1,840 | +17 | +0.9% | 200 |
| 2014/11/17 | 1,816 | 1,823 | 1,807 | 1,823 | -3 | -0.2% | 1,400 |
| 2014/11/14 | 1,850 | 1,850 | 1,826 | 1,826 | +1 | +0.1% | 1,200 |
2401～
2450
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
