ユタカ技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,815 | 1,820 | 1,795 | 1,802 | -5 | -0.3% | 29,100 |
| 2024/11/20 | 1,805 | 1,818 | 1,802 | 1,807 | +2 | +0.1% | 12,400 |
| 2024/11/19 | 1,806 | 1,811 | 1,795 | 1,805 | -1 | -0.1% | 30,400 |
| 2024/11/18 | 1,800 | 1,819 | 1,800 | 1,806 | +6 | +0.3% | 16,300 |
| 2024/11/15 | 1,800 | 1,806 | 1,797 | 1,800 | -6 | -0.3% | 20,100 |
| 2024/11/14 | 1,794 | 1,810 | 1,793 | 1,806 | +9 | +0.5% | 23,700 |
| 2024/11/13 | 1,801 | 1,811 | 1,793 | 1,797 | -4 | -0.2% | 21,000 |
| 2024/11/12 | 1,802 | 1,808 | 1,789 | 1,801 | -1 | -0.1% | 26,400 |
| 2024/11/11 | 1,816 | 1,821 | 1,800 | 1,802 | -3 | -0.2% | 23,700 |
| 2024/11/08 | 1,824 | 1,824 | 1,800 | 1,805 | -13 | -0.7% | 52,500 |
| 2024/11/07 | 1,826 | 1,850 | 1,815 | 1,818 | -27 | -1.5% | 41,200 |
| 2024/11/06 | 1,816 | 1,914 | 1,816 | 1,845 | +34 | +1.9% | 58,900 |
| 2024/11/05 | 1,940 | 2,000 | 1,760 | 1,811 | -115 | -6% | 148,300 |
| 2024/11/01 | 1,923 | 1,953 | 1,911 | 1,926 | -10 | -0.5% | 26,800 |
| 2024/10/31 | 1,901 | 1,962 | 1,901 | 1,936 | +84 | +4.5% | 46,600 |
| 2024/10/30 | 1,939 | 1,966 | 1,852 | 1,852 | -70 | -3.6% | 64,200 |
| 2024/10/29 | 1,877 | 1,930 | 1,860 | 1,922 | +45 | +2.4% | 20,300 |
| 2024/10/28 | 1,834 | 1,899 | 1,834 | 1,877 | +43 | +2.3% | 29,900 |
| 2024/10/25 | 1,841 | 1,860 | 1,819 | 1,834 | -20 | -1.1% | 24,100 |
| 2024/10/24 | 1,813 | 1,860 | 1,813 | 1,854 | +33 | +1.8% | 22,000 |
| 2024/10/23 | 1,823 | 1,828 | 1,818 | 1,821 | +5 | +0.3% | 9,100 |
| 2024/10/22 | 1,831 | 1,832 | 1,814 | 1,816 | -16 | -0.9% | 23,600 |
| 2024/10/21 | 1,813 | 1,834 | 1,813 | 1,832 | +9 | +0.5% | 14,800 |
| 2024/10/18 | 1,831 | 1,845 | 1,821 | 1,823 | -8 | -0.4% | 11,600 |
| 2024/10/17 | 1,838 | 1,860 | 1,828 | 1,831 | -4 | -0.2% | 10,000 |
| 2024/10/16 | 1,835 | 1,861 | 1,830 | 1,835 | -14 | -0.8% | 15,200 |
| 2024/10/15 | 1,860 | 1,860 | 1,833 | 1,849 | +9 | +0.5% | 10,600 |
| 2024/10/11 | 1,850 | 1,850 | 1,836 | 1,840 | -3 | -0.2% | 10,100 |
| 2024/10/10 | 1,850 | 1,864 | 1,837 | 1,843 | -10 | -0.5% | 16,200 |
| 2024/10/09 | 1,870 | 1,877 | 1,843 | 1,853 | +9 | +0.5% | 12,000 |
| 2024/10/08 | 1,843 | 1,851 | 1,832 | 1,844 | -4 | -0.2% | 14,000 |
| 2024/10/07 | 1,856 | 1,856 | 1,842 | 1,848 | +1 | +0.1% | 14,100 |
| 2024/10/04 | 1,845 | 1,857 | 1,834 | 1,847 | +2 | +0.1% | 13,500 |
| 2024/10/03 | 1,857 | 1,865 | 1,840 | 1,845 | -4 | -0.2% | 11,900 |
| 2024/10/02 | 1,838 | 1,863 | 1,818 | 1,849 | +8 | +0.4% | 14,000 |
| 2024/10/01 | 1,843 | 1,850 | 1,836 | 1,841 | +6 | +0.3% | 20,000 |
| 2024/09/30 | 1,836 | 1,843 | 1,814 | 1,835 | -35 | -1.9% | 24,900 |
| 2024/09/27 | 1,860 | 1,875 | 1,841 | 1,870 | -15 | -0.8% | 37,700 |
| 2024/09/26 | 1,845 | 1,891 | 1,841 | 1,885 | +56 | +3.1% | 44,600 |
| 2024/09/25 | 1,834 | 1,846 | 1,817 | 1,829 | +13 | +0.7% | 21,800 |
| 2024/09/24 | 1,835 | 1,845 | 1,815 | 1,816 | -12 | -0.7% | 20,900 |
| 2024/09/20 | 1,840 | 1,840 | 1,811 | 1,828 | -2 | -0.1% | 20,300 |
| 2024/09/19 | 1,813 | 1,830 | 1,807 | 1,830 | +34 | +1.9% | 22,000 |
| 2024/09/18 | 1,800 | 1,816 | 1,790 | 1,796 | +5 | +0.3% | 11,200 |
| 2024/09/17 | 1,795 | 1,806 | 1,776 | 1,791 | -2 | -0.1% | 23,100 |
| 2024/09/13 | 1,800 | 1,806 | 1,787 | 1,793 | -7 | -0.4% | 19,900 |
| 2024/09/12 | 1,812 | 1,813 | 1,791 | 1,800 | +15 | +0.8% | 10,300 |
| 2024/09/11 | 1,800 | 1,800 | 1,765 | 1,785 | -15 | -0.8% | 31,700 |
| 2024/09/10 | 1,809 | 1,811 | 1,794 | 1,800 | -9 | -0.5% | 9,300 |
| 2024/09/09 | 1,798 | 1,827 | 1,783 | 1,809 | -4 | -0.2% | 26,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ユタカ技研」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 |
|---|---|---|---|---|---|---|---|---|
| ユタカ技研 | 180,200円 | -19.1% | -48.4% | 4.00% | 10.27倍 | 0.27倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 三桜工 | 81,700円 | +3.3% | -4.1% | 3.43% | 6.96倍 | 0.62倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| ヨロズ | 117,000円 | -0.8% | -39.1% | 2.65% | 27.22倍 | 0.43倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 大同メタ | 48,000円 | +1.8% | -2.1% | 3.13% | 9.05倍 | 0.31倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| ティラド | 343,500円 | +0.2% | -15.7% | 5.24% | 15.02倍 | 0.48倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
市場注目の銘柄
チャート関連のコラム
