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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 2024/01/31 | 1,961 | 1,971 | 1,883 | 1,887 | -83 | -4.2% | 14,400 |
| 2024/01/30 | 1,954 | 1,970 | 1,954 | 1,970 | +18 | +0.9% | 1,300 |
| 2024/01/29 | 1,941 | 1,968 | 1,941 | 1,952 | +7 | +0.4% | 6,600 |
| 2024/01/26 | 1,946 | 1,946 | 1,938 | 1,945 | ±0 | ±0% | 2,400 |
| 2024/01/25 | 1,918 | 1,958 | 1,918 | 1,945 | +27 | +1.4% | 1,200 |
| 2024/01/24 | 1,976 | 1,979 | 1,918 | 1,918 | -57 | -2.9% | 4,900 |
| 2024/01/23 | 2,000 | 2,000 | 1,973 | 1,975 | -27 | -1.3% | 1,800 |
| 2024/01/22 | 1,963 | 2,023 | 1,963 | 2,002 | +39 | +2% | 6,400 |
| 2024/01/19 | 1,991 | 1,991 | 1,935 | 1,963 | -28 | -1.4% | 5,200 |
| 2024/01/18 | 1,995 | 1,998 | 1,991 | 1,991 | -11 | -0.5% | 900 |
| 2024/01/17 | 1,988 | 2,045 | 1,987 | 2,002 | +14 | +0.7% | 6,800 |
| 2024/01/16 | 1,980 | 1,995 | 1,965 | 1,988 | +13 | +0.7% | 2,800 |
| 2024/01/15 | 1,935 | 1,975 | 1,935 | 1,975 | +40 | +2.1% | 1,000 |
| 2024/01/12 | 1,945 | 1,960 | 1,934 | 1,935 | -30 | -1.5% | 4,300 |
| 2024/01/11 | 1,897 | 1,996 | 1,897 | 1,965 | +31 | +1.6% | 8,300 |
| 2024/01/10 | 1,885 | 1,950 | 1,885 | 1,934 | +51 | +2.7% | 4,200 |
| 2024/01/09 | 1,861 | 1,890 | 1,861 | 1,883 | +24 | +1.3% | 2,900 |
351～
400
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
