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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,010 | 2,024 | 2,010 | 2,024 | -7 | -0.3% | 300 |
| 2024/09/06 | 2,038 | 2,038 | 2,012 | 2,031 | -15 | -0.7% | 900 |
| 2024/09/05 | 2,021 | 2,049 | 2,002 | 2,046 | -54 | -2.6% | 6,500 |
| 2024/09/04 | 2,072 | 2,100 | 2,072 | 2,100 | ±0 | ±0% | 600 |
| 2024/09/03 | 2,071 | 2,100 | 2,071 | 2,100 | +35 | +1.7% | 700 |
| 2024/09/02 | 2,063 | 2,065 | 2,063 | 2,065 | -40 | -1.9% | 200 |
| 2024/08/30 | 2,107 | 2,107 | 2,105 | 2,105 | +20 | +1% | 300 |
| 2024/08/29 | 2,147 | 2,147 | 2,085 | 2,085 | -71 | -3.3% | 1,300 |
| 2024/08/28 | 2,192 | 2,192 | 2,078 | 2,156 | -36 | -1.6% | 4,600 |
| 2024/08/27 | 2,120 | 2,192 | 2,106 | 2,192 | +75 | +3.5% | 3,400 |
| 2024/08/26 | 2,085 | 2,143 | 2,057 | 2,117 | +30 | +1.4% | 2,500 |
| 2024/08/23 | 2,057 | 2,087 | 2,057 | 2,087 | +35 | +1.7% | 2,600 |
| 2024/08/22 | 2,025 | 2,057 | 2,023 | 2,052 | +30 | +1.5% | 4,600 |
| 2024/08/21 | 2,012 | 2,023 | 2,011 | 2,022 | +16 | +0.8% | 5,000 |
| 2024/08/20 | 2,024 | 2,026 | 2,003 | 2,006 | -19 | -0.9% | 2,700 |
| 2024/08/19 | 1,988 | 2,025 | 1,988 | 2,025 | +31 | +1.6% | 2,500 |
| 2024/08/16 | 1,977 | 2,023 | 1,976 | 1,994 | +17 | +0.9% | 4,000 |
| 2024/08/15 | 1,969 | 1,977 | 1,969 | 1,977 | +1 | +0.1% | 500 |
| 2024/08/14 | 1,974 | 1,976 | 1,974 | 1,976 | -1 | -0.1% | 200 |
| 2024/08/13 | 1,977 | 1,977 | 1,977 | 1,977 | +1 | +0.1% | 100 |
| 2024/08/09 | 1,963 | 1,976 | 1,936 | 1,976 | +93 | +4.9% | 1,200 |
| 2024/08/08 | 1,883 | 1,883 | 1,883 | 1,883 | ±0 | ±0% | 100 |
| 2024/08/07 | 1,920 | 1,949 | 1,883 | 1,883 | -66 | -3.4% | 1,300 |
| 2024/08/06 | 1,933 | 1,989 | 1,933 | 1,949 | +16 | +0.8% | 500 |
| 2024/08/05 | 1,945 | 1,969 | 1,900 | 1,933 | -52 | -2.6% | 9,100 |
| 2024/08/02 | 1,966 | 2,016 | 1,933 | 1,985 | -31 | -1.5% | 1,900 |
| 2024/08/01 | 2,010 | 2,020 | 2,010 | 2,016 | -4 | -0.2% | 300 |
| 2024/07/31 | 2,000 | 2,020 | 1,970 | 2,020 | +7 | +0.3% | 2,500 |
| 2024/07/30 | 1,980 | 2,013 | 1,980 | 2,013 | -2 | -0.1% | 600 |
| 2024/07/29 | 2,015 | 2,015 | 2,015 | 2,015 | +3 | +0.1% | 700 |
| 2024/07/26 | 1,999 | 2,012 | 1,999 | 2,012 | +13 | +0.7% | 900 |
| 2024/07/25 | 2,000 | 2,000 | 1,999 | 1,999 | -1 | -0.1% | 300 |
| 2024/07/24 | 2,014 | 2,014 | 1,981 | 2,000 | -18 | -0.9% | 600 |
| 2024/07/23 | 1,985 | 2,018 | 1,985 | 2,018 | +33 | +1.7% | 900 |
| 2024/07/22 | 2,001 | 2,016 | 1,982 | 1,985 | -32 | -1.6% | 800 |
| 2024/07/19 | 2,020 | 2,023 | 2,000 | 2,017 | -1 | ±0% | 2,800 |
| 2024/07/18 | 2,013 | 2,018 | 2,011 | 2,018 | +5 | +0.2% | 400 |
| 2024/07/17 | 2,024 | 2,025 | 2,013 | 2,013 | -11 | -0.5% | 1,300 |
| 2024/07/16 | 2,018 | 2,024 | 2,015 | 2,024 | +6 | +0.3% | 1,200 |
| 2024/07/12 | 1,999 | 2,018 | 1,999 | 2,018 | +19 | +1% | 1,700 |
| 2024/07/11 | 1,971 | 1,999 | 1,970 | 1,999 | +17 | +0.9% | 2,800 |
| 2024/07/10 | 1,966 | 1,996 | 1,962 | 1,982 | +3 | +0.2% | 4,100 |
| 2024/07/09 | 1,979 | 1,979 | 1,979 | 1,979 | ±0 | ±0% | 100 |
| 2024/07/08 | 1,990 | 2,000 | 1,968 | 1,979 | +29 | +1.5% | 1,900 |
| 2024/07/05 | 1,939 | 1,951 | 1,939 | 1,950 | +3 | +0.2% | 1,100 |
| 2024/07/04 | 1,926 | 1,984 | 1,920 | 1,947 | +17 | +0.9% | 3,800 |
| 2024/07/03 | 1,922 | 1,933 | 1,911 | 1,930 | +6 | +0.3% | 3,600 |
| 2024/07/02 | 1,917 | 1,927 | 1,887 | 1,924 | +7 | +0.4% | 5,800 |
| 2024/07/01 | 1,891 | 1,926 | 1,891 | 1,917 | +28 | +1.5% | 2,500 |
| 2024/06/28 | 1,851 | 1,889 | 1,851 | 1,889 | +39 | +2.1% | 4,600 |
201～
250
件表示中 / 3736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 | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89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 |
| シノブフース | 152,500円 | +4.1% | +0.5% | 1.97% | 11.15倍 | 1.19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 | 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 | 204,900円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49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 | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46倍 | 2.88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
