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 |
|---|---|---|---|---|---|---|---|
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 1,655 | 1,692 | 1,652 | 1,692 | -3 | -0.2% | 300 |
| 2013/06/12 | 1,655 | 1,695 | 1,655 | 1,695 | - | - | 200 |
| 2013/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/10 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 500 |
| 2013/06/07 | 1,660 | 1,700 | 1,650 | 1,700 | ±0 | ±0% | 1,700 |
| 2013/06/06 | 1,685 | 1,700 | 1,651 | 1,700 | +7 | +0.4% | 1,000 |
| 2013/06/05 | 1,696 | 1,696 | 1,693 | 1,693 | -7 | -0.4% | 200 |
| 2013/06/04 | 1,679 | 1,700 | 1,655 | 1,700 | -35 | -2% | 500 |
| 2013/06/03 | 1,704 | 1,735 | 1,694 | 1,735 | -9 | -0.5% | 600 |
| 2013/05/31 | 1,746 | 1,746 | 1,744 | 1,744 | -2 | -0.1% | 300 |
| 2013/05/30 | 1,709 | 1,747 | 1,707 | 1,746 | -3 | -0.2% | 500 |
| 2013/05/29 | 1,710 | 1,749 | 1,710 | 1,749 | +34 | +2% | 900 |
| 2013/05/28 | 1,679 | 1,715 | 1,679 | 1,715 | -4 | -0.2% | 600 |
| 2013/05/27 | 1,720 | 1,720 | 1,681 | 1,719 | -1 | -0.1% | 1,600 |
| 2013/05/24 | 1,720 | 1,720 | 1,700 | 1,720 | ±0 | ±0% | 700 |
| 2013/05/23 | 1,690 | 1,720 | 1,690 | 1,720 | +20 | +1.2% | 1,500 |
| 2013/05/22 | 1,690 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 900 |
| 2013/05/21 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 800 |
| 2013/05/20 | 1,700 | 1,700 | 1,690 | 1,690 | -5 | -0.3% | 5,200 |
| 2013/05/17 | 1,700 | 1,700 | 1,695 | 1,695 | ±0 | ±0% | 900 |
| 2013/05/16 | 1,680 | 1,695 | 1,656 | 1,695 | +5 | +0.3% | 1,900 |
| 2013/05/15 | 1,665 | 1,690 | 1,665 | 1,690 | +10 | +0.6% | 3,900 |
| 2013/05/14 | 1,660 | 1,680 | 1,660 | 1,680 | +11 | +0.7% | 2,900 |
| 2013/05/13 | 1,650 | 1,669 | 1,650 | 1,669 | - | - | 800 |
| 2013/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/09 | 1,651 | 1,683 | 1,650 | 1,670 | ±0 | ±0% | 2,400 |
| 2013/05/08 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 300 |
| 2013/05/07 | 1,680 | 1,688 | 1,650 | 1,680 | ±0 | ±0% | 2,400 |
| 2013/05/02 | 1,670 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 1,500 |
| 2013/05/01 | 1,675 | 1,675 | 1,670 | 1,670 | ±0 | ±0% | 1,100 |
| 2013/04/30 | 1,669 | 1,675 | 1,669 | 1,670 | +1 | +0.1% | 700 |
| 2013/04/26 | 1,669 | 1,673 | 1,668 | 1,669 | +1 | +0.1% | 3,200 |
| 2013/04/25 | 1,665 | 1,668 | 1,665 | 1,668 | +7 | +0.4% | 700 |
| 2013/04/24 | 1,656 | 1,661 | 1,600 | 1,661 | +12 | +0.7% | 4,300 |
| 2013/04/23 | 1,628 | 1,649 | 1,628 | 1,649 | +19 | +1.2% | 2,100 |
| 2013/04/22 | 1,628 | 1,630 | 1,628 | 1,630 | -28 | -1.7% | 500 |
| 2013/04/19 | 1,619 | 1,675 | 1,619 | 1,658 | +58 | +3.6% | 2,000 |
| 2013/04/18 | 1,619 | 1,619 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2013/04/17 | 1,625 | 1,625 | 1,520 | 1,600 | -24 | -1.5% | 4,300 |
| 2013/04/16 | 1,624 | 1,624 | 1,624 | 1,624 | ±0 | ±0% | 100 |
| 2013/04/15 | 1,624 | 1,624 | 1,624 | 1,624 | ±0 | ±0% | 700 |
| 2013/04/12 | 1,640 | 1,640 | 1,624 | 1,624 | -16 | -1% | 2,200 |
| 2013/04/11 | 1,659 | 1,659 | 1,640 | 1,640 | ±0 | ±0% | 1,100 |
| 2013/04/10 | 1,640 | 1,640 | 1,639 | 1,640 | -1 | -0.1% | 600 |
| 2013/04/09 | 1,630 | 1,665 | 1,630 | 1,641 | +19 | +1.2% | 400 |
| 2013/04/08 | 1,655 | 1,675 | 1,622 | 1,622 | -33 | -2% | 3,400 |
| 2013/04/05 | 1,630 | 1,655 | 1,630 | 1,655 | +25 | +1.5% | 1,800 |
| 2013/04/04 | 1,612 | 1,630 | 1,612 | 1,630 | +20 | +1.2% | 500 |
| 2013/04/03 | 1,651 | 1,655 | 1,610 | 1,610 | -75 | -4.5% | 3,600 |
2951～
3000
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% | 1.97倍 | 0.61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% | 9.43倍 | 1.55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% | 29.60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
