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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,801 | 1,802 | 1,753 | 1,769 | -45 | -2.5% | 8,000 |
| 2023/03/10 | 1,810 | 1,814 | 1,809 | 1,814 | -16 | -0.9% | 900 |
| 2023/03/09 | 1,830 | 1,830 | 1,820 | 1,830 | ±0 | ±0% | 3,600 |
| 2023/03/08 | 1,830 | 1,830 | 1,810 | 1,830 | ±0 | ±0% | 1,900 |
| 2023/03/07 | 1,822 | 1,830 | 1,808 | 1,830 | +18 | +1% | 1,000 |
| 2023/03/06 | 1,811 | 1,828 | 1,811 | 1,812 | +5 | +0.3% | 3,300 |
| 2023/03/03 | 1,806 | 1,819 | 1,806 | 1,807 | +3 | +0.2% | 4,500 |
| 2023/03/02 | 1,807 | 1,822 | 1,800 | 1,804 | -3 | -0.2% | 5,700 |
| 2023/03/01 | 1,800 | 1,808 | 1,796 | 1,807 | +7 | +0.4% | 2,400 |
| 2023/02/28 | 1,786 | 1,827 | 1,781 | 1,800 | +20 | +1.1% | 6,000 |
| 2023/02/27 | 1,739 | 1,780 | 1,739 | 1,780 | +42 | +2.4% | 3,200 |
| 2023/02/24 | 1,745 | 1,764 | 1,738 | 1,738 | -3 | -0.2% | 2,900 |
| 2023/02/22 | 1,734 | 1,745 | 1,733 | 1,741 | -2 | -0.1% | 1,800 |
| 2023/02/21 | 1,741 | 1,743 | 1,739 | 1,743 | +2 | +0.1% | 500 |
| 2023/02/20 | 1,727 | 1,760 | 1,727 | 1,741 | +18 | +1% | 5,600 |
| 2023/02/17 | 1,715 | 1,723 | 1,715 | 1,723 | +18 | +1.1% | 5,700 |
| 2023/02/16 | 1,717 | 1,721 | 1,701 | 1,705 | -6 | -0.4% | 4,700 |
| 2023/02/15 | 1,710 | 1,720 | 1,698 | 1,711 | +4 | +0.2% | 9,400 |
| 2023/02/14 | 1,718 | 1,718 | 1,707 | 1,707 | -15 | -0.9% | 3,500 |
| 2023/02/13 | 1,706 | 1,722 | 1,703 | 1,722 | +16 | +0.9% | 3,500 |
| 2023/02/10 | 1,708 | 1,708 | 1,706 | 1,706 | -2 | -0.1% | 9,800 |
| 2023/02/09 | 1,709 | 1,709 | 1,708 | 1,708 | -1 | -0.1% | 3,500 |
| 2023/02/08 | 1,709 | 1,715 | 1,708 | 1,709 | -8 | -0.5% | 4,600 |
| 2023/02/07 | 1,715 | 1,722 | 1,715 | 1,717 | +18 | +1.1% | 4,500 |
| 2023/02/06 | 1,703 | 1,703 | 1,690 | 1,699 | +2 | +0.1% | 7,700 |
| 2023/02/03 | 1,701 | 1,706 | 1,690 | 1,697 | ±0 | ±0% | 7,700 |
| 2023/02/02 | 1,710 | 1,710 | 1,695 | 1,697 | -22 | -1.3% | 2,500 |
| 2023/02/01 | 1,687 | 1,719 | 1,670 | 1,719 | +11 | +0.6% | 7,900 |
| 2023/01/31 | 1,711 | 1,711 | 1,699 | 1,708 | +1 | +0.1% | 2,200 |
| 2023/01/30 | 1,687 | 1,710 | 1,687 | 1,707 | +20 | +1.2% | 3,600 |
| 2023/01/27 | 1,673 | 1,695 | 1,673 | 1,687 | -28 | -1.6% | 3,400 |
| 2023/01/26 | 1,688 | 1,715 | 1,688 | 1,715 | +26 | +1.5% | 2,500 |
| 2023/01/25 | 1,688 | 1,693 | 1,688 | 1,689 | +1 | +0.1% | 600 |
| 2023/01/24 | 1,705 | 1,705 | 1,687 | 1,688 | -1 | -0.1% | 600 |
| 2023/01/23 | 1,685 | 1,700 | 1,685 | 1,689 | +4 | +0.2% | 700 |
| 2023/01/20 | 1,684 | 1,693 | 1,670 | 1,685 | +1 | +0.1% | 2,900 |
| 2023/01/19 | 1,680 | 1,684 | 1,680 | 1,684 | -6 | -0.4% | 2,400 |
| 2023/01/18 | 1,680 | 1,709 | 1,676 | 1,690 | +5 | +0.3% | 1,600 |
| 2023/01/17 | 1,666 | 1,685 | 1,666 | 1,685 | +24 | +1.4% | 300 |
| 2023/01/16 | 1,682 | 1,684 | 1,660 | 1,661 | ±0 | ±0% | 900 |
| 2023/01/13 | 1,686 | 1,688 | 1,660 | 1,661 | - | - | 1,500 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,689 | 1,692 | 1,664 | 1,686 | -3 | -0.2% | 2,200 |
| 2023/01/10 | 1,688 | 1,695 | 1,685 | 1,689 | +10 | +0.6% | 1,500 |
| 2023/01/06 | 1,696 | 1,696 | 1,679 | 1,679 | -17 | -1% | 700 |
| 2023/01/05 | 1,690 | 1,696 | 1,688 | 1,696 | +20 | +1.2% | 1,200 |
| 2023/01/04 | 1,680 | 1,693 | 1,676 | 1,676 | -4 | -0.2% | 1,400 |
| 2022/12/30 | 1,672 | 1,680 | 1,666 | 1,680 | +8 | +0.5% | 2,200 |
| 2022/12/29 | 1,656 | 1,674 | 1,656 | 1,672 | -11 | -0.7% | 1,800 |
| 2022/12/28 | 1,662 | 1,698 | 1,636 | 1,683 | +20 | +1.2% | 2,500 |
601～
650
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
