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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,792 | 1,809 | 1,787 | 1,798 | +5 | +0.3% | 5,300 |
| 2022/08/25 | 1,789 | 1,818 | 1,789 | 1,793 | -11 | -0.6% | 10,100 |
| 2022/08/24 | 1,792 | 1,804 | 1,790 | 1,804 | +12 | +0.7% | 1,700 |
| 2022/08/23 | 1,790 | 1,800 | 1,785 | 1,792 | -4 | -0.2% | 2,000 |
| 2022/08/22 | 1,781 | 1,796 | 1,781 | 1,796 | +13 | +0.7% | 3,000 |
| 2022/08/19 | 1,794 | 1,794 | 1,779 | 1,783 | -4 | -0.2% | 2,000 |
| 2022/08/18 | 1,777 | 1,787 | 1,772 | 1,787 | +10 | +0.6% | 14,900 |
| 2022/08/17 | 1,778 | 1,790 | 1,777 | 1,777 | -2 | -0.1% | 16,100 |
| 2022/08/16 | 1,795 | 1,798 | 1,772 | 1,779 | -1 | -0.1% | 13,700 |
| 2022/08/15 | 1,759 | 1,785 | 1,759 | 1,780 | +5 | +0.3% | 13,900 |
| 2022/08/12 | 1,768 | 1,790 | 1,763 | 1,775 | -13 | -0.7% | 4,200 |
| 2022/08/10 | 1,765 | 1,789 | 1,762 | 1,788 | -17 | -0.9% | 14,700 |
| 2022/08/09 | 1,800 | 1,805 | 1,800 | 1,805 | +7 | +0.4% | 700 |
| 2022/08/08 | 1,801 | 1,809 | 1,785 | 1,798 | +1 | +0.1% | 4,700 |
| 2022/08/05 | 1,817 | 1,822 | 1,797 | 1,797 | -8 | -0.4% | 1,800 |
| 2022/08/04 | 1,805 | 1,813 | 1,798 | 1,805 | +14 | +0.8% | 4,000 |
| 2022/08/03 | 1,805 | 1,805 | 1,791 | 1,791 | ±0 | ±0% | 700 |
| 2022/08/02 | 1,823 | 1,823 | 1,780 | 1,791 | -32 | -1.8% | 6,800 |
| 2022/08/01 | 1,846 | 1,846 | 1,790 | 1,823 | -63 | -3.3% | 13,200 |
| 2022/07/29 | 1,923 | 1,923 | 1,842 | 1,886 | -57 | -2.9% | 7,400 |
| 2022/07/28 | 1,943 | 1,944 | 1,934 | 1,943 | ±0 | ±0% | 700 |
| 2022/07/27 | 1,947 | 1,947 | 1,940 | 1,943 | +7 | +0.4% | 800 |
| 2022/07/26 | 1,920 | 1,952 | 1,889 | 1,936 | +3 | +0.2% | 2,100 |
| 2022/07/25 | 1,934 | 1,948 | 1,919 | 1,933 | -17 | -0.9% | 1,300 |
| 2022/07/22 | 1,954 | 1,954 | 1,950 | 1,950 | +17 | +0.9% | 300 |
| 2022/07/21 | 1,918 | 1,933 | 1,918 | 1,933 | +13 | +0.7% | 1,600 |
| 2022/07/20 | 1,956 | 1,956 | 1,920 | 1,920 | -23 | -1.2% | 3,000 |
| 2022/07/19 | 1,948 | 1,948 | 1,933 | 1,943 | - | - | 300 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,917 | 1,957 | 1,917 | 1,948 | +10 | +0.5% | 4,000 |
| 2022/07/13 | 1,934 | 1,944 | 1,930 | 1,938 | -16 | -0.8% | 1,500 |
| 2022/07/12 | 1,955 | 1,955 | 1,946 | 1,954 | +5 | +0.3% | 1,600 |
| 2022/07/11 | 1,956 | 1,956 | 1,929 | 1,949 | +17 | +0.9% | 2,000 |
| 2022/07/08 | 1,943 | 1,943 | 1,919 | 1,932 | +1 | +0.1% | 2,300 |
| 2022/07/07 | 1,930 | 1,944 | 1,900 | 1,931 | +6 | +0.3% | 2,100 |
| 2022/07/06 | 1,919 | 1,925 | 1,911 | 1,925 | -21 | -1.1% | 300 |
| 2022/07/05 | 1,950 | 1,954 | 1,932 | 1,946 | -5 | -0.3% | 6,600 |
| 2022/07/04 | 1,912 | 1,965 | 1,912 | 1,951 | +51 | +2.7% | 4,800 |
| 2022/07/01 | 1,838 | 1,907 | 1,838 | 1,900 | +55 | +3% | 4,900 |
| 2022/06/30 | 1,863 | 1,863 | 1,845 | 1,845 | -18 | -1% | 2,500 |
| 2022/06/29 | 1,840 | 1,863 | 1,840 | 1,863 | +19 | +1% | 1,300 |
| 2022/06/28 | 1,843 | 1,860 | 1,836 | 1,844 | -11 | -0.6% | 1,400 |
| 2022/06/27 | 1,895 | 1,895 | 1,850 | 1,855 | +15 | +0.8% | 7,000 |
| 2022/06/24 | 1,810 | 1,850 | 1,810 | 1,840 | +30 | +1.7% | 5,200 |
| 2022/06/23 | 1,818 | 1,827 | 1,808 | 1,810 | -7 | -0.4% | 700 |
| 2022/06/22 | 1,821 | 1,821 | 1,811 | 1,817 | -1 | -0.1% | 1,800 |
| 2022/06/21 | 1,807 | 1,831 | 1,807 | 1,818 | -6 | -0.3% | 1,000 |
| 2022/06/20 | 1,809 | 1,824 | 1,799 | 1,824 | +18 | +1% | 500 |
| 2022/06/17 | 1,830 | 1,830 | 1,786 | 1,806 | -58 | -3.1% | 8,900 |
| 2022/06/16 | 1,850 | 1,864 | 1,836 | 1,864 | +14 | +0.8% | 500 |
551～
600
件表示中 / 3586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 | 184,300円 | -19.1% | -48.4% | 3.91% | 10.50倍 | 0.28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 | 82,000円 | +3.3% | -4.1% | 3.41% | 6.99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 | 118,000円 | -0.8% | -39.1% | 2.63% | 27.45倍 | 0.44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 | 48,300円 | +1.8% | -2.1% | 3.11% | 9.11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 | 346,500円 | +0.2% | -15.7% | 5.19% | 15.15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
