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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,688 | 1,688 | 1,637 | 1,687 | -3 | -0.2% | 1,700 |
| 2013/03/29 | 1,690 | 1,690 | 1,690 | 1,690 | +40 | +2.4% | 500 |
| 2013/03/28 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2013/03/27 | 1,655 | 1,655 | 1,650 | 1,650 | -29 | -1.7% | 1,500 |
| 2013/03/26 | 1,669 | 1,679 | 1,669 | 1,679 | +10 | +0.6% | 3,000 |
| 2013/03/25 | 1,668 | 1,669 | 1,660 | 1,669 | +13 | +0.8% | 1,800 |
| 2013/03/22 | 1,655 | 1,656 | 1,655 | 1,656 | +2 | +0.1% | 500 |
| 2013/03/21 | 1,655 | 1,655 | 1,650 | 1,654 | -15 | -0.9% | 900 |
| 2013/03/19 | 1,631 | 1,669 | 1,631 | 1,669 | +39 | +2.4% | 500 |
| 2013/03/18 | 1,650 | 1,665 | 1,630 | 1,630 | -20 | -1.2% | 2,400 |
| 2013/03/15 | 1,634 | 1,650 | 1,634 | 1,650 | +16 | +1% | 2,600 |
| 2013/03/14 | 1,612 | 1,638 | 1,612 | 1,634 | - | - | 1,500 |
| 2013/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/12 | 1,652 | 1,653 | 1,620 | 1,620 | -20 | -1.2% | 900 |
| 2013/03/11 | 1,611 | 1,653 | 1,611 | 1,640 | +30 | +1.9% | 2,600 |
| 2013/03/08 | 1,630 | 1,630 | 1,610 | 1,610 | -20 | -1.2% | 500 |
| 2013/03/07 | 1,620 | 1,630 | 1,600 | 1,630 | +20 | +1.2% | 2,100 |
| 2013/03/06 | 1,600 | 1,620 | 1,600 | 1,610 | +20 | +1.3% | 3,500 |
| 2013/03/05 | 1,590 | 1,590 | 1,590 | 1,590 | +25 | +1.6% | 100 |
| 2013/03/04 | 1,563 | 1,590 | 1,562 | 1,565 | +2 | +0.1% | 900 |
| 2013/03/01 | 1,590 | 1,590 | 1,563 | 1,563 | -27 | -1.7% | 200 |
| 2013/02/28 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 1,590 | 1,593 | 1,590 | 1,593 | +3 | +0.2% | 1,200 |
| 2013/02/25 | 1,588 | 1,590 | 1,580 | 1,590 | +5 | +0.3% | 900 |
| 2013/02/22 | 1,581 | 1,585 | 1,581 | 1,585 | +15 | +1% | 1,000 |
| 2013/02/21 | 1,588 | 1,588 | 1,570 | 1,570 | -20 | -1.3% | 600 |
| 2013/02/20 | 1,554 | 1,590 | 1,554 | 1,590 | +12 | +0.8% | 1,400 |
| 2013/02/19 | 1,578 | 1,578 | 1,578 | 1,578 | +30 | +1.9% | 100 |
| 2013/02/18 | 1,588 | 1,588 | 1,525 | 1,548 | - | - | 1,200 |
| 2013/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/12 | 1,548 | 1,548 | 1,548 | 1,548 | ±0 | ±0% | 100 |
| 2013/02/08 | 1,580 | 1,580 | 1,548 | 1,548 | - | - | 900 |
| 2013/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/06 | 1,550 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 700 |
| 2013/02/05 | 1,550 | 1,550 | 1,550 | 1,550 | -30 | -1.9% | 300 |
| 2013/02/04 | 1,550 | 1,580 | 1,545 | 1,580 | +25 | +1.6% | 2,900 |
| 2013/02/01 | 1,555 | 1,560 | 1,555 | 1,555 | ±0 | ±0% | 1,300 |
| 2013/01/31 | 1,555 | 1,555 | 1,554 | 1,555 | +5 | +0.3% | 300 |
| 2013/01/30 | 1,544 | 1,550 | 1,542 | 1,550 | +27 | +1.8% | 600 |
| 2013/01/29 | 1,515 | 1,525 | 1,515 | 1,523 | -32 | -2.1% | 1,100 |
| 2013/01/28 | 1,525 | 1,555 | 1,523 | 1,555 | +34 | +2.2% | 2,100 |
| 2013/01/25 | 1,515 | 1,521 | 1,515 | 1,521 | +6 | +0.4% | 800 |
| 2013/01/24 | 1,480 | 1,515 | 1,480 | 1,515 | -5 | -0.3% | 25,700 |
| 2013/01/23 | 1,506 | 1,520 | 1,506 | 1,520 | +15 | +1% | 500 |
| 2013/01/22 | 1,510 | 1,510 | 1,505 | 1,505 | -1 | -0.1% | 900 |
| 2013/01/21 | 1,515 | 1,520 | 1,506 | 1,506 | -7 | -0.5% | 1,700 |
| 2013/01/18 | 1,520 | 1,520 | 1,440 | 1,513 | -7 | -0.5% | 5,800 |
3001～
3050
件表示中 / 3737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 | 205,700円 | +8.6% | -30.0% | 1.94% | 40.83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 | 152,800円 | +4.1% | +0.5% | 1.96% | 11.17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 | 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 | 206,500円 | +8.7% | -12.1% | 3.24% | 9.20倍 | 1.51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 | 154,200円 | +6.4% | +8.4% | 2.27% | 29.52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
