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 |
---|---|---|---|---|---|---|---|
2023/10/19 | 1,958 | 1,965 | 1,933 | 1,937 | -24 | -1.2% | 6,400 |
2023/10/18 | 1,937 | 1,965 | 1,937 | 1,961 | +2 | +0.1% | 1,800 |
2023/10/17 | 1,947 | 1,965 | 1,947 | 1,959 | +13 | +0.7% | 3,800 |
2023/10/16 | 1,931 | 1,964 | 1,931 | 1,946 | -12 | -0.6% | 1,500 |
2023/10/13 | 1,970 | 1,970 | 1,950 | 1,958 | -22 | -1.1% | 4,100 |
2023/10/12 | 1,968 | 1,980 | 1,968 | 1,980 | +1 | +0.1% | 1,300 |
2023/10/11 | 1,962 | 1,979 | 1,962 | 1,979 | +14 | +0.7% | 1,900 |
2023/10/10 | 1,975 | 1,976 | 1,959 | 1,965 | -10 | -0.5% | 4,000 |
2023/10/06 | 1,930 | 1,975 | 1,930 | 1,975 | +40 | +2.1% | 4,400 |
2023/10/05 | 1,908 | 1,946 | 1,901 | 1,935 | +35 | +1.8% | 5,300 |
2023/10/04 | 1,966 | 1,972 | 1,891 | 1,900 | -81 | -4.1% | 18,800 |
2023/10/03 | 1,993 | 2,000 | 1,979 | 1,981 | -35 | -1.7% | 7,200 |
2023/10/02 | 1,996 | 2,025 | 1,994 | 2,016 | +6 | +0.3% | 7,000 |
2023/09/29 | 2,030 | 2,030 | 1,970 | 2,010 | -30 | -1.5% | 10,900 |
2023/09/28 | 2,031 | 2,056 | 2,020 | 2,040 | -5 | -0.2% | 3,900 |
2023/09/27 | 2,049 | 2,049 | 2,042 | 2,045 | -5 | -0.2% | 1,300 |
2023/09/26 | 2,029 | 2,050 | 2,028 | 2,050 | +9 | +0.4% | 2,900 |
2023/09/25 | 2,040 | 2,045 | 2,035 | 2,041 | ±0 | ±0% | 3,600 |
2023/09/22 | 2,037 | 2,041 | 2,012 | 2,041 | +3 | +0.1% | 4,000 |
2023/09/21 | 2,086 | 2,086 | 2,037 | 2,038 | -35 | -1.7% | 4,100 |
2023/09/20 | 2,097 | 2,097 | 2,037 | 2,073 | -12 | -0.6% | 6,700 |
2023/09/19 | 2,052 | 2,085 | 2,051 | 2,085 | +16 | +0.8% | 3,000 |
2023/09/15 | 2,030 | 2,069 | 2,030 | 2,069 | +19 | +0.9% | 8,400 |
2023/09/14 | 2,016 | 2,100 | 2,013 | 2,050 | +35 | +1.7% | 7,000 |
2023/09/13 | 2,031 | 2,031 | 2,006 | 2,015 | -5 | -0.2% | 2,900 |
2023/09/12 | 2,017 | 2,020 | 2,006 | 2,020 | +16 | +0.8% | 2,200 |
2023/09/11 | 2,049 | 2,049 | 2,004 | 2,004 | -22 | -1.1% | 5,400 |
2023/09/08 | 2,054 | 2,059 | 2,026 | 2,026 | -28 | -1.4% | 7,300 |
2023/09/07 | 2,060 | 2,060 | 2,054 | 2,054 | -6 | -0.3% | 300 |
2023/09/06 | 2,061 | 2,069 | 2,038 | 2,060 | +17 | +0.8% | 7,300 |
2023/09/05 | 2,070 | 2,070 | 2,030 | 2,043 | -27 | -1.3% | 3,000 |
2023/09/04 | 2,079 | 2,079 | 2,048 | 2,070 | +41 | +2% | 5,700 |
2023/09/01 | 2,050 | 2,050 | 2,028 | 2,029 | -12 | -0.6% | 5,000 |
2023/08/31 | 2,047 | 2,093 | 2,000 | 2,041 | +19 | +0.9% | 10,100 |
2023/08/30 | 1,999 | 2,050 | 1,999 | 2,022 | +31 | +1.6% | 14,700 |
2023/08/29 | 1,961 | 2,009 | 1,961 | 1,991 | +31 | +1.6% | 5,100 |
2023/08/28 | 1,949 | 1,970 | 1,949 | 1,960 | +16 | +0.8% | 3,800 |
2023/08/25 | 1,960 | 1,998 | 1,924 | 1,944 | -40 | -2% | 6,600 |
2023/08/24 | 1,963 | 2,012 | 1,951 | 1,984 | +42 | +2.2% | 8,500 |
2023/08/23 | 1,936 | 1,972 | 1,930 | 1,942 | +6 | +0.3% | 7,200 |
2023/08/22 | 1,955 | 1,959 | 1,920 | 1,936 | -12 | -0.6% | 4,400 |
2023/08/21 | 1,941 | 1,955 | 1,937 | 1,948 | +1 | +0.1% | 5,600 |
2023/08/18 | 1,952 | 1,963 | 1,933 | 1,947 | -9 | -0.5% | 6,900 |
2023/08/17 | 1,960 | 1,972 | 1,948 | 1,956 | -4 | -0.2% | 11,800 |
2023/08/16 | 1,975 | 1,997 | 1,956 | 1,960 | -25 | -1.3% | 2,000 |
2023/08/15 | 1,970 | 1,998 | 1,970 | 1,985 | +15 | +0.8% | 1,300 |
2023/08/14 | 1,951 | 1,979 | 1,934 | 1,970 | -21 | -1.1% | 10,400 |
2023/08/10 | 1,984 | 2,014 | 1,984 | 1,991 | -1 | -0.1% | 16,300 |
2023/08/09 | 2,016 | 2,035 | 1,992 | 1,992 | -24 | -1.2% | 4,300 |
2023/08/08 | 2,010 | 2,016 | 2,010 | 2,016 | +3 | +0.1% | 400 |
451~
500
件表示中 / 3768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 | 284,400円 | -9.6% | +3.1% | 2.53% | 10.03倍 | 0.41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 |
ユニプレス | 115,900円 | -16.7% | -41.4% | 5.18% | 20.67倍 | 0.39倍 |
|
自動車用プレス大手。日産向け7割程度。車体骨格や変速機部品、樹脂なども。世界3極体制 |
ティラド | 728,000円 | -5.2% | -9.9% | 3.30% | 10.96倍 | 0.90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 |
大同メタ | 84,600円 | -1.7% | +2.6% | 2.84% | 11.32倍 | 0.54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 |
日車輌 | 257,100円 | -0.4% | -4.1% | 1.56% | 5.62倍 | 0.57倍 |
|
JR東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム