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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 1,545 | 1,550 | 1,545 | 1,550 | +5 | +0.3% | 1,700 |
| 2012/03/23 | 1,545 | 1,545 | 1,545 | 1,545 | +14 | +0.9% | 400 |
| 2012/03/22 | 1,532 | 1,532 | 1,531 | 1,531 | -1 | -0.1% | 800 |
| 2012/03/21 | 1,532 | 1,532 | 1,532 | 1,532 | -18 | -1.2% | 200 |
| 2012/03/19 | 1,530 | 1,550 | 1,530 | 1,550 | +16 | +1% | 600 |
| 2012/03/16 | 1,534 | 1,534 | 1,530 | 1,534 | ±0 | ±0% | 1,700 |
| 2012/03/15 | 1,534 | 1,534 | 1,534 | 1,534 | ±0 | ±0% | 300 |
| 2012/03/14 | 1,501 | 1,534 | 1,500 | 1,534 | +28 | +1.9% | 1,400 |
| 2012/03/13 | 1,501 | 1,506 | 1,501 | 1,506 | +6 | +0.4% | 500 |
| 2012/03/12 | 1,500 | 1,500 | 1,500 | 1,500 | -40 | -2.6% | 300 |
| 2012/03/09 | 1,522 | 1,540 | 1,522 | 1,540 | - | - | 4,800 |
| 2012/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/07 | 1,471 | 1,500 | 1,471 | 1,490 | -30 | -2% | 300 |
| 2012/03/06 | 1,482 | 1,540 | 1,482 | 1,520 | +25 | +1.7% | 1,300 |
| 2012/03/05 | 1,495 | 1,500 | 1,490 | 1,495 | ±0 | ±0% | 2,800 |
| 2012/03/02 | 1,492 | 1,495 | 1,492 | 1,495 | +5 | +0.3% | 1,100 |
| 2012/03/01 | 1,491 | 1,491 | 1,490 | 1,490 | ±0 | ±0% | 1,300 |
| 2012/02/29 | 1,480 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 1,200 |
| 2012/02/28 | 1,470 | 1,490 | 1,470 | 1,490 | +20 | +1.4% | 4,500 |
| 2012/02/27 | 1,455 | 1,470 | 1,455 | 1,470 | +15 | +1% | 4,100 |
| 2012/02/24 | 1,457 | 1,459 | 1,455 | 1,455 | ±0 | ±0% | 1,000 |
| 2012/02/23 | 1,454 | 1,455 | 1,454 | 1,455 | +1 | +0.1% | 2,900 |
| 2012/02/22 | 1,445 | 1,455 | 1,445 | 1,454 | +9 | +0.6% | 2,600 |
| 2012/02/21 | 1,445 | 1,445 | 1,445 | 1,445 | -5 | -0.3% | 500 |
| 2012/02/20 | 1,449 | 1,450 | 1,449 | 1,450 | +1 | +0.1% | 3,200 |
| 2012/02/17 | 1,440 | 1,449 | 1,440 | 1,449 | +19 | +1.3% | 800 |
| 2012/02/16 | 1,420 | 1,440 | 1,420 | 1,430 | +9 | +0.6% | 3,900 |
| 2012/02/15 | 1,420 | 1,421 | 1,420 | 1,421 | +1 | +0.1% | 500 |
| 2012/02/14 | 1,415 | 1,420 | 1,415 | 1,420 | -10 | -0.7% | 2,400 |
| 2012/02/13 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 2,100 |
| 2012/02/10 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 2,200 |
| 2012/02/09 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 10,900 |
| 2012/02/08 | 1,410 | 1,423 | 1,410 | 1,420 | +6 | +0.4% | 18,400 |
| 2012/02/07 | 1,414 | 1,414 | 1,414 | 1,414 | - | - | 100 |
| 2012/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/03 | 1,403 | 1,410 | 1,403 | 1,410 | ±0 | ±0% | 400 |
| 2012/02/02 | 1,412 | 1,415 | 1,410 | 1,410 | ±0 | ±0% | 1,400 |
| 2012/02/01 | 1,490 | 1,490 | 1,400 | 1,410 | - | - | 8,200 |
| 2012/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/30 | 1,495 | 1,495 | 1,495 | 1,495 | +20 | +1.4% | 100 |
| 2012/01/27 | 1,514 | 1,520 | 1,475 | 1,475 | +5 | +0.3% | 1,500 |
| 2012/01/26 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2012/01/25 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 100 |
| 2012/01/24 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2012/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/20 | 1,452 | 1,452 | 1,450 | 1,450 | - | - | 200 |
| 2012/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/18 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 200 |
| 2012/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/16 | 1,460 | 1,460 | 1,460 | 1,460 | -40 | -2.7% | 100 |
3251～
3300
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
