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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,409 | 1,409 | 1,409 | 1,409 | ±0 | ±0% | 100 |
| 2012/08/16 | 1,409 | 1,409 | 1,409 | 1,409 | +7 | +0.5% | 100 |
| 2012/08/15 | 1,402 | 1,402 | 1,402 | 1,402 | +1 | +0.1% | 200 |
| 2012/08/14 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 300 |
| 2012/08/13 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 200 |
| 2012/08/10 | 1,400 | 1,401 | 1,400 | 1,401 | +1 | +0.1% | 900 |
| 2012/08/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2012/08/08 | 1,402 | 1,402 | 1,400 | 1,400 | -20 | -1.4% | 1,600 |
| 2012/08/07 | 1,405 | 1,420 | 1,405 | 1,420 | -10 | -0.7% | 200 |
| 2012/08/06 | 1,401 | 1,430 | 1,400 | 1,430 | +10 | +0.7% | 900 |
| 2012/08/03 | 1,400 | 1,420 | 1,400 | 1,420 | - | - | 1,000 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2012/07/31 | 1,400 | 1,430 | 1,400 | 1,430 | +10 | +0.7% | 1,600 |
| 2012/07/30 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 1,000 |
| 2012/07/27 | 1,391 | 1,410 | 1,390 | 1,400 | +5 | +0.4% | 1,200 |
| 2012/07/26 | 1,400 | 1,442 | 1,395 | 1,395 | -5 | -0.4% | 2,000 |
| 2012/07/25 | 1,395 | 1,400 | 1,395 | 1,400 | +5 | +0.4% | 600 |
| 2012/07/24 | 1,400 | 1,400 | 1,390 | 1,395 | -5 | -0.4% | 300 |
| 2012/07/23 | 1,400 | 1,406 | 1,400 | 1,400 | ±0 | ±0% | 800 |
| 2012/07/20 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 200 |
| 2012/07/19 | 1,400 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 1,300 |
| 2012/07/18 | 1,410 | 1,410 | 1,400 | 1,400 | -11 | -0.8% | 4,000 |
| 2012/07/17 | 1,410 | 1,411 | 1,410 | 1,411 | - | - | 1,400 |
| 2012/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/12 | 1,441 | 1,441 | 1,440 | 1,440 | -1 | -0.1% | 1,200 |
| 2012/07/11 | 1,441 | 1,441 | 1,441 | 1,441 | -12 | -0.8% | 100 |
| 2012/07/10 | 1,451 | 1,453 | 1,450 | 1,453 | +3 | +0.2% | 2,700 |
| 2012/07/09 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2012/07/06 | 1,450 | 1,450 | 1,450 | 1,450 | +5 | +0.3% | 200 |
| 2012/07/05 | 1,445 | 1,445 | 1,440 | 1,445 | ±0 | ±0% | 600 |
| 2012/07/04 | 1,470 | 1,470 | 1,440 | 1,445 | -45 | -3% | 1,900 |
| 2012/07/03 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 100 |
| 2012/07/02 | 1,462 | 1,490 | 1,462 | 1,490 | -10 | -0.7% | 500 |
| 2012/06/29 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 300 |
| 2012/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,400 |
| 2012/06/25 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 200 |
| 2012/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/20 | 1,486 | 1,500 | 1,486 | 1,500 | - | - | 300 |
| 2012/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/18 | 1,498 | 1,523 | 1,481 | 1,523 | +44 | +3% | 5,000 |
| 2012/06/15 | 1,470 | 1,479 | 1,470 | 1,479 | +9 | +0.6% | 400 |
| 2012/06/14 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 900 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
3151～
3200
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
