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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 16,300 |
| 2011/10/25 | 1,365 | 1,365 | 1,365 | 1,365 | +7 | +0.5% | 500 |
| 2011/10/24 | 1,358 | 1,358 | 1,358 | 1,358 | +8 | +0.6% | 400 |
| 2011/10/21 | 1,340 | 1,350 | 1,320 | 1,350 | +20 | +1.5% | 2,500 |
| 2011/10/20 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 200 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 1,340 | 1,346 | 1,340 | 1,345 | ±0 | ±0% | 600 |
| 2011/10/17 | 1,334 | 1,345 | 1,334 | 1,345 | +29 | +2.2% | 500 |
| 2011/10/14 | 1,339 | 1,339 | 1,315 | 1,316 | -23 | -1.7% | 1,200 |
| 2011/10/13 | 1,320 | 1,339 | 1,320 | 1,339 | +19 | +1.4% | 300 |
| 2011/10/12 | 1,320 | 1,320 | 1,320 | 1,320 | -4 | -0.3% | 100 |
| 2011/10/11 | 1,327 | 1,327 | 1,324 | 1,324 | -6 | -0.5% | 300 |
| 2011/10/07 | 1,328 | 1,331 | 1,325 | 1,330 | +6 | +0.5% | 2,400 |
| 2011/10/06 | 1,330 | 1,330 | 1,324 | 1,324 | -4 | -0.3% | 700 |
| 2011/10/05 | 1,350 | 1,350 | 1,328 | 1,328 | -2 | -0.2% | 500 |
| 2011/10/04 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 2011/10/03 | 1,334 | 1,340 | 1,330 | 1,330 | -94 | -6.6% | 3,000 |
| 2011/09/30 | 1,414 | 1,440 | 1,413 | 1,424 | +24 | +1.7% | 1,200 |
| 2011/09/29 | 1,360 | 1,400 | 1,360 | 1,400 | +41 | +3% | 800 |
| 2011/09/28 | 1,321 | 1,359 | 1,320 | 1,359 | ±0 | ±0% | 300 |
| 2011/09/27 | 1,340 | 1,359 | 1,340 | 1,359 | -5 | -0.4% | 300 |
| 2011/09/26 | 1,369 | 1,369 | 1,338 | 1,364 | -5 | -0.4% | 2,100 |
| 2011/09/22 | 1,370 | 1,370 | 1,369 | 1,369 | -1 | -0.1% | 300 |
| 2011/09/21 | 1,400 | 1,400 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2011/09/20 | 1,433 | 1,433 | 1,370 | 1,370 | -30 | -2.1% | 2,200 |
| 2011/09/16 | 1,434 | 1,434 | 1,400 | 1,400 | -30 | -2.1% | 1,300 |
| 2011/09/15 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 100 |
| 2011/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/08 | 1,435 | 1,435 | 1,435 | 1,435 | -5 | -0.3% | 100 |
| 2011/09/07 | 1,380 | 1,440 | 1,380 | 1,440 | +90 | +6.7% | 1,100 |
| 2011/09/06 | 1,381 | 1,381 | 1,350 | 1,350 | - | - | 400 |
| 2011/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/02 | 1,410 | 1,410 | 1,410 | 1,410 | -28 | -1.9% | 200 |
| 2011/09/01 | 1,439 | 1,439 | 1,438 | 1,438 | +23 | +1.6% | 200 |
| 2011/08/31 | 1,415 | 1,415 | 1,415 | 1,415 | -25 | -1.7% | 200 |
| 2011/08/30 | 1,400 | 1,440 | 1,400 | 1,440 | +1 | +0.1% | 1,500 |
| 2011/08/29 | 1,439 | 1,439 | 1,439 | 1,439 | ±0 | ±0% | 300 |
| 2011/08/26 | 1,439 | 1,439 | 1,439 | 1,439 | - | - | 1,200 |
| 2011/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/24 | 1,370 | 1,398 | 1,370 | 1,398 | - | - | 300 |
| 2011/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/22 | 1,370 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 500 |
| 2011/08/19 | 1,370 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 900 |
| 2011/08/18 | 1,430 | 1,430 | 1,400 | 1,400 | - | - | 300 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2011/08/15 | 1,400 | 1,400 | 1,400 | 1,400 | -28 | -2% | 300 |
3351～
3400
件表示中 / 3736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 | 151,700円 | +4.1% | +0.5% | 1.98% | 11.09倍 | 1.18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 | 310,000円 | +1.2% | -32.7% | 2.26% | 34.44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 | 206,000円 | +8.7% | -12.1% | 3.25% | 9.17倍 | 1.50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 | 155,000円 | +6.4% | +8.4% | 2.26% | 29.67倍 | 2.90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
