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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,830 | 1,831 | 1,825 | 1,830 | ±0 | ±0% | 2,500 |
| 2015/04/15 | 1,830 | 1,830 | 1,825 | 1,830 | ±0 | ±0% | 900 |
| 2015/04/14 | 1,827 | 1,830 | 1,822 | 1,830 | +3 | +0.2% | 900 |
| 2015/04/13 | 1,830 | 1,832 | 1,826 | 1,827 | -3 | -0.2% | 2,600 |
| 2015/04/10 | 1,840 | 1,840 | 1,827 | 1,830 | -10 | -0.5% | 2,100 |
| 2015/04/09 | 1,833 | 1,848 | 1,832 | 1,840 | +1 | +0.1% | 1,800 |
| 2015/04/08 | 1,848 | 1,850 | 1,821 | 1,839 | -9 | -0.5% | 5,500 |
| 2015/04/07 | 1,848 | 1,860 | 1,847 | 1,848 | ±0 | ±0% | 1,000 |
| 2015/04/06 | 1,853 | 1,853 | 1,847 | 1,848 | -5 | -0.3% | 700 |
| 2015/04/03 | 1,865 | 1,869 | 1,847 | 1,853 | -17 | -0.9% | 1,600 |
| 2015/04/02 | 1,885 | 1,885 | 1,870 | 1,870 | -21 | -1.1% | 300 |
| 2015/04/01 | 1,880 | 1,891 | 1,871 | 1,891 | -9 | -0.5% | 7,300 |
| 2015/03/31 | 1,898 | 1,907 | 1,897 | 1,900 | +2 | +0.1% | 900 |
| 2015/03/30 | 1,894 | 1,900 | 1,891 | 1,898 | -2 | -0.1% | 1,200 |
| 2015/03/27 | 1,919 | 1,922 | 1,900 | 1,900 | -39 | -2% | 1,100 |
| 2015/03/26 | 1,920 | 1,939 | 1,920 | 1,939 | +19 | +1% | 3,300 |
| 2015/03/25 | 1,911 | 1,931 | 1,911 | 1,920 | +13 | +0.7% | 2,700 |
| 2015/03/24 | 1,930 | 1,940 | 1,859 | 1,907 | - | - | 4,900 |
| 2015/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/20 | 1,933 | 1,935 | 1,933 | 1,935 | -4 | -0.2% | 200 |
| 2015/03/19 | 1,940 | 1,940 | 1,914 | 1,939 | -17 | -0.9% | 300 |
| 2015/03/18 | 1,960 | 1,960 | 1,920 | 1,956 | -4 | -0.2% | 1,200 |
| 2015/03/17 | 1,960 | 1,960 | 1,880 | 1,960 | ±0 | ±0% | 5,500 |
| 2015/03/16 | 1,925 | 1,963 | 1,921 | 1,960 | +28 | +1.4% | 4,600 |
| 2015/03/13 | 1,870 | 1,932 | 1,870 | 1,932 | +61 | +3.3% | 3,100 |
| 2015/03/12 | 1,885 | 1,889 | 1,865 | 1,871 | -2 | -0.1% | 2,400 |
| 2015/03/11 | 1,890 | 1,920 | 1,865 | 1,873 | -28 | -1.5% | 2,700 |
| 2015/03/10 | 1,915 | 1,915 | 1,901 | 1,901 | +1 | +0.1% | 200 |
| 2015/03/09 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 200 |
| 2015/03/06 | 1,876 | 1,900 | 1,876 | 1,900 | +15 | +0.8% | 1,100 |
| 2015/03/05 | 1,862 | 1,889 | 1,862 | 1,885 | -11 | -0.6% | 1,500 |
| 2015/03/04 | 1,909 | 1,909 | 1,866 | 1,896 | -4 | -0.2% | 700 |
| 2015/03/03 | 1,889 | 1,919 | 1,889 | 1,900 | +21 | +1.1% | 800 |
| 2015/03/02 | 1,868 | 1,892 | 1,868 | 1,879 | +26 | +1.4% | 800 |
| 2015/02/27 | 1,900 | 1,900 | 1,853 | 1,853 | -45 | -2.4% | 3,900 |
| 2015/02/26 | 1,900 | 1,900 | 1,897 | 1,898 | -2 | -0.1% | 1,400 |
| 2015/02/25 | 1,880 | 1,990 | 1,876 | 1,900 | +20 | +1.1% | 3,900 |
| 2015/02/24 | 1,860 | 1,889 | 1,860 | 1,880 | -15 | -0.8% | 1,800 |
| 2015/02/23 | 1,865 | 1,895 | 1,865 | 1,895 | +35 | +1.9% | 600 |
| 2015/02/20 | 1,852 | 1,895 | 1,852 | 1,860 | ±0 | ±0% | 3,100 |
| 2015/02/19 | 1,864 | 1,864 | 1,860 | 1,860 | -1 | -0.1% | 300 |
| 2015/02/18 | 1,864 | 1,864 | 1,861 | 1,861 | +26 | +1.4% | 200 |
| 2015/02/17 | 1,825 | 1,835 | 1,825 | 1,835 | -16 | -0.9% | 1,200 |
| 2015/02/16 | 1,850 | 1,851 | 1,850 | 1,851 | -4 | -0.2% | 600 |
| 2015/02/13 | 1,850 | 1,855 | 1,850 | 1,855 | -15 | -0.8% | 1,100 |
| 2015/02/12 | 1,870 | 1,870 | 1,870 | 1,870 | +19 | +1% | 200 |
| 2015/02/10 | 1,852 | 1,852 | 1,851 | 1,851 | +1 | +0.1% | 500 |
| 2015/02/09 | 1,850 | 1,850 | 1,850 | 1,850 | -10 | -0.5% | 100 |
| 2015/02/06 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 100 |
| 2015/02/05 | 1,841 | 1,860 | 1,841 | 1,860 | +19 | +1% | 200 |
2501～
2550
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
