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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 1,749 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 300 |
| 2023/11/20 | 1,748 | 1,757 | 1,748 | 1,749 | +1 | +0.1% | 800 |
| 2023/11/17 | 1,750 | 1,750 | 1,748 | 1,748 | -2 | -0.1% | 300 |
| 2023/11/16 | 1,750 | 1,755 | 1,750 | 1,750 | +1 | +0.1% | 500 |
| 2023/11/15 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 2,400 |
| 2023/11/14 | 1,750 | 1,756 | 1,750 | 1,750 | -2 | -0.1% | 2,700 |
| 2023/11/13 | 1,750 | 1,759 | 1,750 | 1,752 | +2 | +0.1% | 1,200 |
| 2023/11/10 | 1,751 | 1,757 | 1,750 | 1,750 | -1 | -0.1% | 900 |
| 2023/11/09 | 1,750 | 1,751 | 1,750 | 1,751 | +1 | +0.1% | 600 |
| 2023/11/08 | 1,755 | 1,758 | 1,750 | 1,750 | -5 | -0.3% | 700 |
| 2023/11/07 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 300 |
| 2023/11/06 | 1,756 | 1,756 | 1,755 | 1,755 | -1 | -0.1% | 900 |
| 2023/11/02 | 1,749 | 1,756 | 1,749 | 1,756 | +3 | +0.2% | 300 |
| 2023/11/01 | 1,765 | 1,782 | 1,746 | 1,753 | +5 | +0.3% | 1,000 |
| 2023/10/31 | 1,751 | 1,823 | 1,746 | 1,748 | -3 | -0.2% | 4,600 |
| 2023/10/30 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 400 |
| 2023/10/27 | 1,748 | 1,751 | 1,748 | 1,751 | +1 | +0.1% | 300 |
| 2023/10/26 | 1,740 | 1,775 | 1,740 | 1,750 | +11 | +0.6% | 3,200 |
| 2023/10/25 | 1,774 | 1,774 | 1,730 | 1,739 | -35 | -2% | 3,000 |
| 2023/10/24 | 1,750 | 1,774 | 1,750 | 1,774 | +24 | +1.4% | 2,500 |
| 2023/10/23 | 1,752 | 1,752 | 1,750 | 1,750 | -2 | -0.1% | 900 |
| 2023/10/20 | 1,759 | 1,760 | 1,752 | 1,752 | ±0 | ±0% | 1,500 |
| 2023/10/19 | 1,757 | 1,757 | 1,752 | 1,752 | -5 | -0.3% | 400 |
| 2023/10/18 | 1,765 | 1,768 | 1,757 | 1,757 | +2 | +0.1% | 500 |
| 2023/10/17 | 1,762 | 1,762 | 1,754 | 1,755 | -5 | -0.3% | 700 |
| 2023/10/16 | 1,755 | 1,770 | 1,755 | 1,760 | +4 | +0.2% | 1,300 |
| 2023/10/13 | 1,760 | 1,760 | 1,756 | 1,756 | -5 | -0.3% | 700 |
| 2023/10/12 | 1,760 | 1,767 | 1,753 | 1,761 | +1 | +0.1% | 1,500 |
| 2023/10/11 | 1,750 | 1,760 | 1,750 | 1,760 | +8 | +0.5% | 200 |
| 2023/10/10 | 1,750 | 1,752 | 1,750 | 1,752 | +6 | +0.3% | 400 |
| 2023/10/06 | 1,746 | 1,758 | 1,745 | 1,746 | -2 | -0.1% | 1,100 |
| 2023/10/05 | 1,746 | 1,748 | 1,746 | 1,748 | +2 | +0.1% | 500 |
| 2023/10/04 | 1,775 | 1,775 | 1,720 | 1,746 | -34 | -1.9% | 3,600 |
| 2023/10/03 | 1,786 | 1,786 | 1,780 | 1,780 | -10 | -0.6% | 600 |
| 2023/10/02 | 1,815 | 1,815 | 1,786 | 1,790 | -25 | -1.4% | 900 |
| 2023/09/29 | 1,802 | 1,815 | 1,802 | 1,815 | +28 | +1.6% | 1,000 |
| 2023/09/28 | 1,787 | 1,787 | 1,787 | 1,787 | -13 | -0.7% | 100 |
| 2023/09/27 | 1,787 | 1,800 | 1,787 | 1,800 | +13 | +0.7% | 2,500 |
| 2023/09/26 | 1,786 | 1,798 | 1,786 | 1,787 | +2 | +0.1% | 1,100 |
| 2023/09/25 | 1,786 | 1,794 | 1,781 | 1,785 | ±0 | ±0% | 1,800 |
| 2023/09/22 | 1,786 | 1,786 | 1,782 | 1,785 | -4 | -0.2% | 500 |
| 2023/09/21 | 1,787 | 1,800 | 1,785 | 1,789 | -1 | -0.1% | 3,000 |
| 2023/09/20 | 1,790 | 1,795 | 1,790 | 1,790 | ±0 | ±0% | 600 |
| 2023/09/19 | 1,787 | 1,795 | 1,787 | 1,790 | +4 | +0.2% | 1,200 |
| 2023/09/15 | 1,789 | 1,795 | 1,786 | 1,786 | -3 | -0.2% | 1,100 |
| 2023/09/14 | 1,782 | 1,794 | 1,782 | 1,789 | -6 | -0.3% | 1,000 |
| 2023/09/13 | 1,784 | 1,797 | 1,784 | 1,795 | +11 | +0.6% | 1,900 |
| 2023/09/12 | 1,783 | 1,794 | 1,783 | 1,784 | +2 | +0.1% | 1,000 |
| 2023/09/11 | 1,800 | 1,800 | 1,780 | 1,782 | -11 | -0.6% | 1,100 |
| 2023/09/08 | 1,793 | 1,800 | 1,792 | 1,793 | -3 | -0.2% | 800 |
401～
450
件表示中 / 3740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 | 205,400円 | +8.6% | -30.0% | 1.95% | 40.77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 |
| シノブフース | 157,700円 | +4.1% | +0.5% | 1.90% | 11.53倍 | 1.23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 | 311,000円 | +1.2% | -32.7% | 2.25% | 34.55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 | 213,400円 | +8.7% | -12.1% | 3.14% | 9.50倍 | 1.56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 | 156,300円 | +6.4% | +8.4% | 2.24% | 29.92倍 | 2.92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
