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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,785 | 1,795 | 1,761 | 1,795 | -7 | -0.4% | 1,800 |
| 2022/03/03 | 1,771 | 1,802 | 1,765 | 1,802 | +32 | +1.8% | 3,800 |
| 2022/03/02 | 1,780 | 1,780 | 1,770 | 1,770 | -43 | -2.4% | 300 |
| 2022/03/01 | 1,762 | 1,813 | 1,762 | 1,813 | +46 | +2.6% | 400 |
| 2022/02/28 | 1,773 | 1,781 | 1,736 | 1,767 | +31 | +1.8% | 5,500 |
| 2022/02/25 | 1,718 | 1,750 | 1,718 | 1,736 | +17 | +1% | 3,500 |
| 2022/02/24 | 1,786 | 1,808 | 1,719 | 1,719 | -71 | -4% | 3,600 |
| 2022/02/22 | 1,789 | 1,790 | 1,789 | 1,790 | ±0 | ±0% | 200 |
| 2022/02/21 | 1,794 | 1,794 | 1,790 | 1,790 | -20 | -1.1% | 300 |
| 2022/02/18 | 1,794 | 1,810 | 1,788 | 1,810 | +17 | +0.9% | 6,300 |
| 2022/02/17 | 1,807 | 1,807 | 1,793 | 1,793 | -8 | -0.4% | 300 |
| 2022/02/16 | 1,802 | 1,816 | 1,801 | 1,801 | -15 | -0.8% | 700 |
| 2022/02/15 | 1,816 | 1,816 | 1,816 | 1,816 | +2 | +0.1% | 200 |
| 2022/02/14 | 1,814 | 1,814 | 1,792 | 1,814 | +4 | +0.2% | 2,600 |
| 2022/02/10 | 1,801 | 1,819 | 1,800 | 1,810 | -9 | -0.5% | 11,500 |
| 2022/02/09 | 1,809 | 1,819 | 1,809 | 1,819 | +12 | +0.7% | 900 |
| 2022/02/08 | 1,801 | 1,807 | 1,779 | 1,807 | -3 | -0.2% | 1,200 |
| 2022/02/07 | 1,799 | 1,810 | 1,799 | 1,810 | +11 | +0.6% | 2,700 |
| 2022/02/04 | 1,780 | 1,799 | 1,775 | 1,799 | +5 | +0.3% | 2,700 |
| 2022/02/03 | 1,798 | 1,798 | 1,761 | 1,794 | +34 | +1.9% | 1,900 |
| 2022/02/02 | 1,759 | 1,760 | 1,755 | 1,760 | +1 | +0.1% | 500 |
| 2022/02/01 | 1,763 | 1,763 | 1,739 | 1,759 | -26 | -1.5% | 2,600 |
| 2022/01/31 | 1,789 | 1,789 | 1,749 | 1,785 | +5 | +0.3% | 2,100 |
| 2022/01/28 | 1,787 | 1,787 | 1,775 | 1,780 | -9 | -0.5% | 600 |
| 2022/01/27 | 1,797 | 1,797 | 1,757 | 1,789 | -10 | -0.6% | 800 |
| 2022/01/26 | 1,763 | 1,799 | 1,763 | 1,799 | +36 | +2% | 200 |
| 2022/01/25 | 1,752 | 1,765 | 1,741 | 1,763 | -3 | -0.2% | 1,400 |
| 2022/01/24 | 1,780 | 1,780 | 1,766 | 1,766 | -26 | -1.5% | 3,100 |
| 2022/01/21 | 1,792 | 1,792 | 1,792 | 1,792 | ±0 | ±0% | 800 |
| 2022/01/20 | 1,804 | 1,804 | 1,792 | 1,792 | +11 | +0.6% | 400 |
| 2022/01/19 | 1,803 | 1,808 | 1,781 | 1,781 | -59 | -3.2% | 3,300 |
| 2022/01/18 | 1,880 | 1,900 | 1,840 | 1,840 | -40 | -2.1% | 3,200 |
| 2022/01/17 | 1,869 | 1,880 | 1,850 | 1,880 | +30 | +1.6% | 2,600 |
| 2022/01/14 | 1,860 | 1,865 | 1,848 | 1,850 | -10 | -0.5% | 1,200 |
| 2022/01/13 | 1,844 | 1,866 | 1,844 | 1,860 | +10 | +0.5% | 3,800 |
| 2022/01/12 | 1,822 | 1,853 | 1,822 | 1,850 | +29 | +1.6% | 7,500 |
| 2022/01/11 | 1,784 | 1,825 | 1,784 | 1,821 | +36 | +2% | 5,900 |
| 2022/01/07 | 1,790 | 1,800 | 1,782 | 1,785 | +4 | +0.2% | 1,800 |
| 2022/01/06 | 1,773 | 1,799 | 1,773 | 1,781 | -9 | -0.5% | 600 |
| 2022/01/05 | 1,802 | 1,802 | 1,790 | 1,790 | -1 | -0.1% | 1,000 |
| 2022/01/04 | 1,799 | 1,799 | 1,753 | 1,791 | -8 | -0.4% | 4,400 |
| 2021/12/30 | 1,770 | 1,799 | 1,768 | 1,799 | +38 | +2.2% | 3,000 |
| 2021/12/29 | 1,739 | 1,761 | 1,739 | 1,761 | +15 | +0.9% | 2,500 |
| 2021/12/28 | 1,738 | 1,749 | 1,738 | 1,746 | +8 | +0.5% | 1,100 |
| 2021/12/27 | 1,746 | 1,748 | 1,738 | 1,738 | -17 | -1% | 3,800 |
| 2021/12/24 | 1,775 | 1,775 | 1,750 | 1,755 | -24 | -1.3% | 3,900 |
| 2021/12/23 | 1,778 | 1,780 | 1,778 | 1,779 | +4 | +0.2% | 500 |
| 2021/12/22 | 1,776 | 1,782 | 1,775 | 1,775 | -1 | -0.1% | 2,700 |
| 2021/12/21 | 1,777 | 1,787 | 1,775 | 1,776 | -4 | -0.2% | 2,500 |
| 2021/12/20 | 1,772 | 1,780 | 1,765 | 1,780 | -7 | -0.4% | 8,400 |
851～
900
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
