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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,846 | 1,850 | 1,840 | 1,850 | +4 | +0.2% | 500 |
| 2024/06/26 | 1,832 | 1,847 | 1,829 | 1,846 | +30 | +1.7% | 1,900 |
| 2024/06/25 | 1,812 | 1,816 | 1,812 | 1,816 | +5 | +0.3% | 900 |
| 2024/06/24 | 1,813 | 1,813 | 1,811 | 1,811 | ±0 | ±0% | 600 |
| 2024/06/21 | 1,811 | 1,811 | 1,811 | 1,811 | - | - | 300 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,841 | 1,845 | 1,795 | 1,821 | -53 | -2.8% | 3,700 |
| 2024/06/18 | 1,843 | 1,874 | 1,842 | 1,874 | +27 | +1.5% | 600 |
| 2024/06/17 | 1,847 | 1,847 | 1,847 | 1,847 | -2 | -0.1% | 100 |
| 2024/06/14 | 1,830 | 1,849 | 1,830 | 1,849 | +9 | +0.5% | 300 |
| 2024/06/13 | 1,840 | 1,840 | 1,840 | 1,840 | +22 | +1.2% | 100 |
| 2024/06/12 | 1,839 | 1,839 | 1,818 | 1,818 | -16 | -0.9% | 200 |
| 2024/06/11 | 1,854 | 1,854 | 1,831 | 1,834 | -8 | -0.4% | 3,500 |
| 2024/06/10 | 1,846 | 1,846 | 1,842 | 1,842 | -4 | -0.2% | 200 |
| 2024/06/07 | 1,846 | 1,846 | 1,846 | 1,846 | +33 | +1.8% | 300 |
| 2024/06/06 | 1,813 | 1,820 | 1,813 | 1,813 | ±0 | ±0% | 1,100 |
| 2024/06/05 | 1,836 | 1,836 | 1,813 | 1,813 | -27 | -1.5% | 200 |
| 2024/06/04 | 1,797 | 1,840 | 1,797 | 1,840 | +46 | +2.6% | 400 |
| 2024/06/03 | 1,794 | 1,794 | 1,794 | 1,794 | -13 | -0.7% | 100 |
| 2024/05/31 | 1,807 | 1,807 | 1,807 | 1,807 | +7 | +0.4% | 100 |
| 2024/05/30 | 1,812 | 1,812 | 1,800 | 1,800 | -7 | -0.4% | 1,300 |
| 2024/05/29 | 1,835 | 1,835 | 1,807 | 1,807 | -28 | -1.5% | 300 |
| 2024/05/28 | 1,852 | 1,852 | 1,818 | 1,835 | -11 | -0.6% | 1,200 |
| 2024/05/27 | 1,807 | 1,846 | 1,807 | 1,846 | +50 | +2.8% | 2,500 |
| 2024/05/24 | 1,796 | 1,796 | 1,796 | 1,796 | ±0 | ±0% | 500 |
| 2024/05/23 | 1,796 | 1,796 | 1,796 | 1,796 | +16 | +0.9% | 200 |
| 2024/05/22 | 1,783 | 1,783 | 1,780 | 1,780 | -3 | -0.2% | 700 |
| 2024/05/21 | 1,804 | 1,804 | 1,783 | 1,783 | -21 | -1.2% | 1,900 |
| 2024/05/20 | 1,806 | 1,806 | 1,783 | 1,804 | -5 | -0.3% | 600 |
| 2024/05/17 | 1,778 | 1,809 | 1,778 | 1,809 | +34 | +1.9% | 400 |
| 2024/05/16 | 1,813 | 1,816 | 1,770 | 1,775 | -46 | -2.5% | 3,400 |
| 2024/05/15 | 1,833 | 1,833 | 1,821 | 1,821 | -4 | -0.2% | 500 |
| 2024/05/14 | 1,826 | 1,832 | 1,825 | 1,825 | -1 | -0.1% | 500 |
| 2024/05/13 | 1,834 | 1,834 | 1,826 | 1,826 | +1 | +0.1% | 500 |
| 2024/05/10 | 1,872 | 1,900 | 1,823 | 1,825 | -27 | -1.5% | 4,700 |
| 2024/05/09 | 1,902 | 1,903 | 1,852 | 1,852 | -52 | -2.7% | 1,900 |
| 2024/05/08 | 1,899 | 1,904 | 1,899 | 1,904 | -35 | -1.8% | 600 |
| 2024/05/07 | 1,939 | 1,939 | 1,939 | 1,939 | -6 | -0.3% | 300 |
| 2024/05/02 | 1,910 | 1,948 | 1,910 | 1,945 | +53 | +2.8% | 2,200 |
| 2024/05/01 | 1,890 | 1,892 | 1,890 | 1,892 | -18 | -0.9% | 200 |
| 2024/04/30 | 1,888 | 1,910 | 1,887 | 1,910 | +22 | +1.2% | 2,800 |
| 2024/04/26 | 1,882 | 1,888 | 1,882 | 1,888 | +8 | +0.4% | 1,400 |
| 2024/04/25 | 1,876 | 1,880 | 1,876 | 1,880 | +4 | +0.2% | 200 |
| 2024/04/24 | 1,885 | 1,885 | 1,876 | 1,876 | -10 | -0.5% | 700 |
| 2024/04/23 | 1,886 | 1,886 | 1,886 | 1,886 | ±0 | ±0% | 100 |
| 2024/04/22 | 1,886 | 1,886 | 1,886 | 1,886 | +18 | +1% | 500 |
| 2024/04/19 | 1,876 | 1,876 | 1,868 | 1,868 | -15 | -0.8% | 600 |
| 2024/04/18 | 1,877 | 1,883 | 1,875 | 1,883 | +3 | +0.2% | 600 |
| 2024/04/17 | 1,885 | 1,885 | 1,880 | 1,880 | - | - | 200 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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 | 0.64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 |
| 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
