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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 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 |
| 2012/06/07 | 1,500 | 1,500 | 1,499 | 1,499 | -2 | -0.1% | 200 |
| 2012/06/06 | 1,501 | 1,501 | 1,501 | 1,501 | -40 | -2.6% | 300 |
| 2012/06/05 | 1,549 | 1,549 | 1,541 | 1,541 | - | - | 200 |
| 2012/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/01 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2012/05/31 | 1,550 | 1,550 | 1,550 | 1,550 | +5 | +0.3% | 100 |
| 2012/05/30 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2012/05/29 | 1,545 | 1,545 | 1,545 | 1,545 | -4 | -0.3% | 100 |
| 2012/05/28 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 1,300 |
| 2012/05/25 | 1,481 | 1,549 | 1,481 | 1,549 | -1 | -0.1% | 2,100 |
| 2012/05/24 | 1,485 | 1,550 | 1,485 | 1,550 | - | - | 1,200 |
| 2012/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/22 | 1,480 | 1,500 | 1,480 | 1,500 | -20 | -1.3% | 200 |
| 2012/05/21 | 1,500 | 1,520 | 1,500 | 1,520 | +42 | +2.8% | 1,000 |
| 2012/05/18 | 1,478 | 1,478 | 1,478 | 1,478 | -22 | -1.5% | 500 |
| 2012/05/17 | 1,470 | 1,500 | 1,470 | 1,500 | - | - | 1,600 |
| 2012/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3201～
3250
件表示中 / 3770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 | 203,300円 | +8.6% | -30.0% | 1.97% | 40.35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 |
| シノブフース | 151,100円 | +4.1% | +0.5% | 1.99% | 10.82倍 | 1.15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 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60倍 | 0.67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 |
| サンクゼール | 175,500円 | +6.4% | +8.4% | 1.99% | 33.59倍 | 3.28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 |
| 塩水糖 | 39,800円 | -1.9% | -24.6% | 3.77% | 6.85倍 | 0.66倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
