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 |
|---|---|---|---|---|---|---|---|
| 2011/02/22 | 1,429 | 1,429 | 1,400 | 1,420 | -8 | -0.6% | 3,500 |
| 2011/02/21 | 1,419 | 1,428 | 1,419 | 1,428 | +9 | +0.6% | 400 |
| 2011/02/18 | 1,418 | 1,419 | 1,418 | 1,419 | +4 | +0.3% | 400 |
| 2011/02/17 | 1,410 | 1,417 | 1,410 | 1,415 | -5 | -0.4% | 1,000 |
| 2011/02/16 | 1,410 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 1,100 |
| 2011/02/15 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 2,000 |
| 2011/02/14 | 1,430 | 1,430 | 1,402 | 1,410 | -20 | -1.4% | 2,300 |
| 2011/02/10 | 1,434 | 1,434 | 1,420 | 1,430 | -4 | -0.3% | 1,000 |
| 2011/02/09 | 1,424 | 1,434 | 1,420 | 1,434 | +14 | +1% | 5,000 |
| 2011/02/08 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,600 |
| 2011/02/07 | 1,411 | 1,424 | 1,410 | 1,420 | - | - | 1,600 |
| 2011/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/03 | 1,434 | 1,434 | 1,400 | 1,415 | +15 | +1.1% | 3,300 |
| 2011/02/02 | 1,440 | 1,440 | 1,400 | 1,400 | -32 | -2.2% | 1,300 |
| 2011/02/01 | 1,440 | 1,440 | 1,432 | 1,432 | -28 | -1.9% | 700 |
| 2011/01/31 | 1,463 | 1,463 | 1,441 | 1,460 | -2 | -0.1% | 1,000 |
| 2011/01/28 | 1,460 | 1,462 | 1,440 | 1,462 | +3 | +0.2% | 600 |
| 2011/01/27 | 1,444 | 1,459 | 1,440 | 1,459 | +15 | +1% | 1,000 |
| 2011/01/26 | 1,445 | 1,462 | 1,424 | 1,444 | -1 | -0.1% | 2,500 |
| 2011/01/25 | 1,445 | 1,445 | 1,445 | 1,445 | +10 | +0.7% | 2,000 |
| 2011/01/24 | 1,449 | 1,449 | 1,415 | 1,435 | -14 | -1% | 700 |
| 2011/01/21 | 1,440 | 1,449 | 1,440 | 1,449 | +19 | +1.3% | 500 |
| 2011/01/20 | 1,420 | 1,450 | 1,420 | 1,430 | +10 | +0.7% | 700 |
| 2011/01/19 | 1,421 | 1,421 | 1,406 | 1,420 | +15 | +1.1% | 1,000 |
| 2011/01/18 | 1,465 | 1,465 | 1,405 | 1,405 | -33 | -2.3% | 1,300 |
| 2011/01/17 | 1,438 | 1,438 | 1,438 | 1,438 | ±0 | ±0% | 100 |
| 2011/01/14 | 1,439 | 1,439 | 1,438 | 1,438 | -2 | -0.1% | 200 |
| 2011/01/13 | 1,450 | 1,450 | 1,440 | 1,440 | -16 | -1.1% | 1,800 |
| 2011/01/12 | 1,459 | 1,462 | 1,456 | 1,456 | -1 | -0.1% | 1,100 |
| 2011/01/11 | 1,461 | 1,461 | 1,457 | 1,457 | -23 | -1.6% | 700 |
| 2011/01/07 | 1,464 | 1,480 | 1,464 | 1,480 | +20 | +1.4% | 200 |
| 2011/01/06 | 1,490 | 1,490 | 1,460 | 1,460 | -35 | -2.3% | 1,300 |
| 2011/01/05 | 1,495 | 1,495 | 1,495 | 1,495 | -5 | -0.3% | 1,000 |
| 2011/01/04 | 1,569 | 1,569 | 1,500 | 1,500 | -9 | -0.6% | 400 |
| 2010/12/30 | 1,492 | 1,510 | 1,492 | 1,509 | +15 | +1% | 6,500 |
| 2010/12/29 | 1,474 | 1,495 | 1,474 | 1,494 | +20 | +1.4% | 1,800 |
| 2010/12/28 | 1,451 | 1,474 | 1,451 | 1,474 | +14 | +1% | 1,000 |
| 2010/12/27 | 1,459 | 1,460 | 1,441 | 1,460 | ±0 | ±0% | 2,300 |
| 2010/12/24 | 1,436 | 1,460 | 1,436 | 1,460 | -16 | -1.1% | 3,000 |
| 2010/12/22 | 1,470 | 1,485 | 1,450 | 1,476 | +6 | +0.4% | 2,200 |
| 2010/12/21 | 1,483 | 1,483 | 1,461 | 1,470 | -29 | -1.9% | 1,300 |
| 2010/12/20 | 1,508 | 1,508 | 1,499 | 1,499 | -9 | -0.6% | 1,200 |
| 2010/12/17 | 1,545 | 1,545 | 1,508 | 1,508 | -3 | -0.2% | 600 |
| 2010/12/16 | 1,510 | 1,511 | 1,510 | 1,511 | -12 | -0.8% | 1,300 |
| 2010/12/15 | 1,550 | 1,570 | 1,523 | 1,523 | -27 | -1.7% | 4,200 |
| 2010/12/14 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2010/12/13 | 1,513 | 1,550 | 1,513 | 1,550 | +25 | +1.6% | 2,200 |
| 2010/12/10 | 1,520 | 1,526 | 1,520 | 1,525 | -35 | -2.2% | 1,600 |
| 2010/12/09 | 1,510 | 1,564 | 1,510 | 1,560 | -10 | -0.6% | 1,800 |
| 2010/12/08 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 300 |
3551～
3600
件表示中 / 3769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 | 204,700円 | +8.6% | -30.0% | 1.95% | 40.63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 |
| 中村屋 | 312,000円 | +1.2% | -32.7% | 2.24% | 34.66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 |
| シノブフース | 149,000円 | +4.1% | +0.5% | 2.01% | 10.67倍 | 1.14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 |
| サンクゼール | 175,000円 | +6.4% | +8.4% | 2.00% | 33.50倍 | 3.27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 | 40,000円 | -1.9% | -24.6% | 3.75% | 6.88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
