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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 1,890 | 1,891 | 1,890 | 1,890 | ±0 | ±0% | 800 |
| 2015/06/29 | 1,899 | 1,899 | 1,880 | 1,890 | -10 | -0.5% | 1,100 |
| 2015/06/26 | 1,931 | 1,933 | 1,900 | 1,900 | -31 | -1.6% | 1,600 |
| 2015/06/25 | 1,931 | 1,931 | 1,931 | 1,931 | +30 | +1.6% | 100 |
| 2015/06/24 | 1,930 | 1,930 | 1,900 | 1,901 | +4 | +0.2% | 900 |
| 2015/06/23 | 1,900 | 1,900 | 1,897 | 1,897 | -3 | -0.2% | 1,500 |
| 2015/06/22 | 1,866 | 1,919 | 1,866 | 1,900 | +36 | +1.9% | 3,800 |
| 2015/06/19 | 1,863 | 1,873 | 1,863 | 1,864 | +1 | +0.1% | 1,400 |
| 2015/06/18 | 1,874 | 1,874 | 1,863 | 1,863 | -11 | -0.6% | 700 |
| 2015/06/17 | 1,865 | 1,874 | 1,865 | 1,874 | - | - | 500 |
| 2015/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/15 | 1,860 | 1,880 | 1,858 | 1,880 | +23 | +1.2% | 2,400 |
| 2015/06/12 | 1,861 | 1,864 | 1,857 | 1,857 | -3 | -0.2% | 1,100 |
| 2015/06/11 | 1,870 | 1,870 | 1,860 | 1,860 | -18 | -1% | 500 |
| 2015/06/10 | 1,878 | 1,878 | 1,878 | 1,878 | +13 | +0.7% | 300 |
| 2015/06/09 | 1,860 | 1,865 | 1,860 | 1,865 | +5 | +0.3% | 500 |
| 2015/06/08 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 700 |
| 2015/06/05 | 1,846 | 1,877 | 1,846 | 1,860 | ±0 | ±0% | 2,400 |
| 2015/06/04 | 1,860 | 1,868 | 1,855 | 1,860 | ±0 | ±0% | 1,500 |
| 2015/06/03 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 600 |
| 2015/06/02 | 1,860 | 1,862 | 1,860 | 1,860 | +2 | +0.1% | 1,300 |
| 2015/06/01 | 1,857 | 1,858 | 1,855 | 1,858 | +1 | +0.1% | 800 |
| 2015/05/29 | 1,850 | 1,857 | 1,850 | 1,857 | -3 | -0.2% | 200 |
| 2015/05/28 | 1,860 | 1,860 | 1,842 | 1,860 | - | - | 900 |
| 2015/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/26 | 1,863 | 1,870 | 1,861 | 1,870 | +9 | +0.5% | 2,600 |
| 2015/05/25 | 1,850 | 1,861 | 1,850 | 1,861 | +11 | +0.6% | 2,800 |
| 2015/05/22 | 1,850 | 1,850 | 1,850 | 1,850 | +5 | +0.3% | 200 |
| 2015/05/21 | 1,846 | 1,846 | 1,843 | 1,845 | -1 | -0.1% | 600 |
| 2015/05/20 | 1,844 | 1,850 | 1,843 | 1,846 | -4 | -0.2% | 1,400 |
| 2015/05/19 | 1,850 | 1,850 | 1,850 | 1,850 | +3 | +0.2% | 300 |
| 2015/05/18 | 1,850 | 1,850 | 1,847 | 1,847 | -3 | -0.2% | 700 |
| 2015/05/15 | 1,850 | 1,860 | 1,846 | 1,850 | ±0 | ±0% | 1,900 |
| 2015/05/14 | 1,855 | 1,856 | 1,846 | 1,850 | +5 | +0.3% | 500 |
| 2015/05/13 | 1,843 | 1,845 | 1,843 | 1,845 | +2 | +0.1% | 900 |
| 2015/05/12 | 1,844 | 1,844 | 1,843 | 1,843 | ±0 | ±0% | 1,400 |
| 2015/05/11 | 1,843 | 1,843 | 1,843 | 1,843 | +1 | +0.1% | 100 |
| 2015/05/08 | 1,841 | 1,842 | 1,841 | 1,842 | ±0 | ±0% | 800 |
| 2015/05/07 | 1,850 | 1,850 | 1,842 | 1,842 | -8 | -0.4% | 1,400 |
| 2015/05/01 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 400 |
| 2015/04/30 | 1,850 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 900 |
| 2015/04/28 | 1,860 | 1,889 | 1,850 | 1,850 | -6 | -0.3% | 1,500 |
| 2015/04/27 | 1,840 | 1,895 | 1,840 | 1,856 | +17 | +0.9% | 2,100 |
| 2015/04/24 | 1,839 | 1,840 | 1,839 | 1,839 | ±0 | ±0% | 1,200 |
| 2015/04/23 | 1,852 | 1,852 | 1,833 | 1,839 | +2 | +0.1% | 1,600 |
| 2015/04/22 | 1,826 | 1,845 | 1,826 | 1,837 | +12 | +0.7% | 1,200 |
| 2015/04/21 | 1,825 | 1,839 | 1,825 | 1,825 | ±0 | ±0% | 1,100 |
| 2015/04/20 | 1,825 | 1,825 | 1,820 | 1,825 | ±0 | ±0% | 1,100 |
| 2015/04/17 | 1,830 | 1,830 | 1,824 | 1,825 | -5 | -0.3% | 1,400 |
| 2015/04/16 | 1,830 | 1,831 | 1,825 | 1,830 | ±0 | ±0% | 2,500 |
2451～
2500
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
