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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 300 |
| 2010/06/16 | 1,325 | 1,330 | 1,325 | 1,330 | - | - | 1,700 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 1,355 | 1,355 | 1,355 | 1,355 | +25 | +1.9% | 100 |
| 2010/06/11 | 1,300 | 1,330 | 1,300 | 1,330 | +9 | +0.7% | 1,600 |
| 2010/06/10 | 1,330 | 1,330 | 1,321 | 1,321 | -19 | -1.4% | 200 |
| 2010/06/09 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 100 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 400 |
| 2010/06/04 | 1,343 | 1,343 | 1,340 | 1,340 | -3 | -0.2% | 400 |
| 2010/06/03 | 1,343 | 1,350 | 1,339 | 1,343 | -26 | -1.9% | 4,500 |
| 2010/06/02 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 100 |
| 2010/06/01 | 1,399 | 1,399 | 1,369 | 1,369 | -30 | -2.1% | 200 |
| 2010/05/31 | 1,390 | 1,400 | 1,390 | 1,399 | -1 | -0.1% | 4,300 |
| 2010/05/28 | 1,375 | 1,400 | 1,375 | 1,400 | +25 | +1.8% | 2,100 |
| 2010/05/27 | 1,340 | 1,375 | 1,340 | 1,375 | +30 | +2.2% | 10,900 |
| 2010/05/26 | 1,340 | 1,350 | 1,330 | 1,345 | +5 | +0.4% | 5,900 |
| 2010/05/25 | 1,380 | 1,380 | 1,335 | 1,340 | -40 | -2.9% | 1,900 |
| 2010/05/24 | 1,360 | 1,380 | 1,360 | 1,380 | - | - | 1,700 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 1,363 | 1,380 | 1,352 | 1,380 | ±0 | ±0% | 1,800 |
| 2010/05/19 | 1,375 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 1,200 |
| 2010/05/18 | 1,403 | 1,403 | 1,380 | 1,380 | -23 | -1.6% | 200 |
| 2010/05/17 | 1,405 | 1,405 | 1,380 | 1,403 | -2 | -0.1% | 600 |
| 2010/05/14 | 1,405 | 1,405 | 1,405 | 1,405 | +5 | +0.4% | 100 |
| 2010/05/13 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 700 |
| 2010/05/12 | 1,381 | 1,400 | 1,381 | 1,400 | - | - | 800 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 1,388 | 1,410 | 1,388 | 1,410 | +10 | +0.7% | 800 |
| 2010/05/07 | 1,424 | 1,424 | 1,400 | 1,400 | -10 | -0.7% | 800 |
| 2010/05/06 | 1,435 | 1,435 | 1,410 | 1,410 | ±0 | ±0% | 400 |
| 2010/04/30 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2010/04/28 | 1,415 | 1,415 | 1,410 | 1,410 | -6 | -0.4% | 200 |
| 2010/04/27 | 1,440 | 1,440 | 1,416 | 1,416 | -29 | -2% | 300 |
| 2010/04/26 | 1,406 | 1,445 | 1,406 | 1,445 | +40 | +2.8% | 1,600 |
| 2010/04/23 | 1,401 | 1,405 | 1,401 | 1,405 | - | - | 200 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 1,401 | 1,401 | 1,401 | 1,401 | -18 | -1.3% | 200 |
| 2010/04/20 | 1,400 | 1,419 | 1,400 | 1,419 | -1 | -0.1% | 200 |
| 2010/04/19 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 300 |
| 2010/04/16 | 1,429 | 1,429 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2010/04/15 | 1,429 | 1,429 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2010/04/14 | 1,392 | 1,420 | 1,392 | 1,420 | +34 | +2.5% | 400 |
| 2010/04/13 | 1,386 | 1,386 | 1,386 | 1,386 | -24 | -1.7% | 100 |
| 2010/04/12 | 1,380 | 1,419 | 1,380 | 1,410 | +10 | +0.7% | 3,200 |
| 2010/04/09 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 1,100 |
| 2010/04/08 | 1,410 | 1,410 | 1,410 | 1,410 | +30 | +2.2% | 400 |
| 2010/04/07 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 2010/04/06 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 300 |
| 2010/04/05 | 1,380 | 1,380 | 1,360 | 1,380 | -20 | -1.4% | 2,000 |
3401～
3450
件表示中 / 3452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 | 182,500円 | -6.1% | -26.7% | 2.19% | 24.39倍 | 0.58倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| 鳥越粉 | 67,800円 | +6.1% | +20.8% | 2.95% | 13.96倍 | 0.46倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 焼津水 | 143,200円 | - | - | - | - | 0.85倍 |
|
魚介エキスの業務用調味料の大手。物言う株主の保有株比率２割超。いなば食品系がＴＯＢ実施 |
| ピックルスＨＤ | 116,900円 | +1.1% | +0.5% | 2.05% | 12.12倍 | 0.81倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ミヨシ | 143,500円 | -4.0% | -48.3% | 2.79% | 18.34倍 | 0.52倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
