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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 100 |
| 2024/04/12 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 200 |
| 2024/04/11 | 1,910 | 1,910 | 1,885 | 1,885 | -9 | -0.5% | 600 |
| 2024/04/10 | 1,894 | 1,898 | 1,894 | 1,894 | -3 | -0.2% | 500 |
| 2024/04/09 | 1,883 | 1,897 | 1,883 | 1,897 | +22 | +1.2% | 2,400 |
| 2024/04/08 | 1,874 | 1,875 | 1,874 | 1,875 | -3 | -0.2% | 300 |
| 2024/04/05 | 1,860 | 1,878 | 1,855 | 1,878 | +4 | +0.2% | 500 |
| 2024/04/04 | 1,883 | 1,883 | 1,874 | 1,874 | -29 | -1.5% | 500 |
| 2024/04/03 | 1,887 | 1,903 | 1,863 | 1,903 | - | - | 400 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,907 | 1,907 | 1,875 | 1,895 | +21 | +1.1% | 700 |
| 2024/03/29 | 1,847 | 1,905 | 1,831 | 1,874 | -13 | -0.7% | 4,900 |
| 2024/03/28 | 1,847 | 1,904 | 1,830 | 1,887 | -20 | -1% | 2,000 |
| 2024/03/27 | 1,913 | 1,932 | 1,907 | 1,907 | -12 | -0.6% | 2,400 |
| 2024/03/26 | 1,911 | 1,934 | 1,911 | 1,919 | +8 | +0.4% | 1,600 |
| 2024/03/25 | 1,930 | 1,933 | 1,911 | 1,911 | -18 | -0.9% | 2,200 |
| 2024/03/22 | 1,900 | 1,932 | 1,900 | 1,929 | +29 | +1.5% | 1,400 |
| 2024/03/21 | 1,882 | 1,905 | 1,871 | 1,900 | +18 | +1% | 3,200 |
| 2024/03/19 | 1,885 | 1,885 | 1,880 | 1,882 | -3 | -0.2% | 600 |
| 2024/03/18 | 1,859 | 1,885 | 1,859 | 1,885 | +26 | +1.4% | 700 |
| 2024/03/15 | 1,862 | 1,885 | 1,859 | 1,859 | -6 | -0.3% | 1,300 |
| 2024/03/14 | 1,872 | 1,899 | 1,865 | 1,865 | -7 | -0.4% | 700 |
| 2024/03/13 | 1,884 | 1,898 | 1,871 | 1,872 | -12 | -0.6% | 800 |
| 2024/03/12 | 1,884 | 1,884 | 1,884 | 1,884 | -1 | -0.1% | 500 |
| 2024/03/11 | 1,885 | 1,886 | 1,885 | 1,885 | -1 | -0.1% | 1,200 |
| 2024/03/08 | 1,884 | 1,914 | 1,884 | 1,886 | -4 | -0.2% | 1,000 |
| 2024/03/07 | 1,904 | 1,907 | 1,890 | 1,890 | -14 | -0.7% | 2,100 |
| 2024/03/06 | 1,900 | 1,915 | 1,896 | 1,904 | -11 | -0.6% | 1,200 |
| 2024/03/05 | 1,904 | 1,915 | 1,896 | 1,915 | +2 | +0.1% | 1,200 |
| 2024/03/04 | 1,932 | 1,932 | 1,900 | 1,913 | -15 | -0.8% | 1,700 |
| 2024/03/01 | 1,896 | 1,930 | 1,895 | 1,928 | +30 | +1.6% | 1,300 |
| 2024/02/29 | 1,900 | 1,900 | 1,898 | 1,898 | -5 | -0.3% | 1,000 |
| 2024/02/28 | 1,901 | 1,905 | 1,901 | 1,903 | +2 | +0.1% | 800 |
| 2024/02/27 | 1,898 | 1,902 | 1,898 | 1,901 | +4 | +0.2% | 1,100 |
| 2024/02/26 | 1,896 | 1,931 | 1,896 | 1,897 | +1 | +0.1% | 4,700 |
| 2024/02/22 | 1,882 | 1,898 | 1,882 | 1,896 | +14 | +0.7% | 1,900 |
| 2024/02/21 | 1,901 | 1,903 | 1,880 | 1,882 | -15 | -0.8% | 1,100 |
| 2024/02/20 | 1,896 | 1,923 | 1,883 | 1,897 | +1 | +0.1% | 1,500 |
| 2024/02/19 | 1,900 | 1,909 | 1,895 | 1,896 | -19 | -1% | 800 |
| 2024/02/16 | 1,883 | 1,923 | 1,883 | 1,915 | +27 | +1.4% | 1,000 |
| 2024/02/15 | 1,902 | 1,902 | 1,888 | 1,888 | -22 | -1.2% | 1,100 |
| 2024/02/14 | 1,911 | 1,929 | 1,890 | 1,910 | -8 | -0.4% | 1,500 |
| 2024/02/13 | 1,871 | 1,931 | 1,871 | 1,918 | +48 | +2.6% | 6,400 |
| 2024/02/09 | 1,872 | 1,879 | 1,870 | 1,870 | -2 | -0.1% | 1,500 |
| 2024/02/08 | 1,878 | 1,885 | 1,872 | 1,872 | -20 | -1.1% | 4,300 |
| 2024/02/07 | 1,877 | 1,900 | 1,877 | 1,892 | +20 | +1.1% | 1,800 |
| 2024/02/06 | 1,869 | 1,897 | 1,869 | 1,872 | +4 | +0.2% | 1,100 |
| 2024/02/05 | 1,882 | 1,900 | 1,868 | 1,868 | -10 | -0.5% | 2,800 |
| 2024/02/02 | 1,885 | 1,932 | 1,870 | 1,878 | +8 | +0.4% | 5,300 |
| 2024/02/01 | 1,884 | 1,909 | 1,868 | 1,870 | -17 | -0.9% | 6,000 |
301～
350
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 | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89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 | 152,500円 | +4.1% | +0.5% | 1.97% | 11.15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 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27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 | 204,900円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49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 | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46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
