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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,188 | 2,192 | 2,156 | 2,162 | -5 | -0.2% | 27,200 |
| 2024/06/25 | 2,125 | 2,173 | 2,125 | 2,167 | +42 | +2% | 32,100 |
| 2024/06/24 | 2,142 | 2,142 | 2,125 | 2,125 | -14 | -0.7% | 42,400 |
| 2024/06/21 | 2,158 | 2,176 | 2,137 | 2,139 | -35 | -1.6% | 26,800 |
| 2024/06/20 | 2,149 | 2,181 | 2,140 | 2,174 | +32 | +1.5% | 30,000 |
| 2024/06/19 | 2,136 | 2,155 | 2,125 | 2,142 | +13 | +0.6% | 25,200 |
| 2024/06/18 | 2,097 | 2,140 | 2,097 | 2,129 | +37 | +1.8% | 30,400 |
| 2024/06/17 | 2,125 | 2,125 | 2,079 | 2,092 | -17 | -0.8% | 33,800 |
| 2024/06/14 | 2,090 | 2,109 | 2,089 | 2,109 | +18 | +0.9% | 19,200 |
| 2024/06/13 | 2,132 | 2,137 | 2,088 | 2,091 | -25 | -1.2% | 27,900 |
| 2024/06/12 | 2,115 | 2,124 | 2,100 | 2,116 | +15 | +0.7% | 59,100 |
| 2024/06/11 | 2,092 | 2,111 | 2,090 | 2,101 | +9 | +0.4% | 37,900 |
| 2024/06/10 | 2,073 | 2,106 | 2,070 | 2,092 | +31 | +1.5% | 30,300 |
| 2024/06/07 | 2,053 | 2,079 | 2,053 | 2,061 | -4 | -0.2% | 21,000 |
| 2024/06/06 | 2,075 | 2,075 | 2,050 | 2,065 | +3 | +0.1% | 40,800 |
| 2024/06/05 | 2,102 | 2,102 | 2,062 | 2,062 | -40 | -1.9% | 58,300 |
| 2024/06/04 | 2,091 | 2,116 | 2,085 | 2,102 | +6 | +0.3% | 23,700 |
| 2024/06/03 | 2,090 | 2,120 | 2,090 | 2,096 | +13 | +0.6% | 31,200 |
| 2024/05/31 | 2,082 | 2,093 | 2,076 | 2,083 | +2 | +0.1% | 23,100 |
| 2024/05/30 | 2,098 | 2,098 | 2,066 | 2,081 | -21 | -1% | 49,500 |
| 2024/05/29 | 2,104 | 2,115 | 2,099 | 2,102 | -3 | -0.1% | 21,500 |
| 2024/05/28 | 2,128 | 2,135 | 2,102 | 2,105 | -23 | -1.1% | 21,600 |
| 2024/05/27 | 2,116 | 2,129 | 2,114 | 2,128 | +16 | +0.8% | 11,800 |
| 2024/05/24 | 2,100 | 2,127 | 2,095 | 2,112 | -1 | ±0% | 19,200 |
| 2024/05/23 | 2,106 | 2,119 | 2,089 | 2,113 | +11 | +0.5% | 19,100 |
| 2024/05/22 | 2,105 | 2,109 | 2,090 | 2,102 | -3 | -0.1% | 11,200 |
| 2024/05/21 | 2,123 | 2,131 | 2,101 | 2,105 | -10 | -0.5% | 20,100 |
| 2024/05/20 | 2,110 | 2,131 | 2,094 | 2,115 | +25 | +1.2% | 32,700 |
| 2024/05/17 | 2,060 | 2,104 | 2,051 | 2,090 | +26 | +1.3% | 36,700 |
| 2024/05/16 | 2,079 | 2,090 | 2,058 | 2,064 | -17 | -0.8% | 38,300 |
| 2024/05/15 | 2,130 | 2,130 | 2,073 | 2,081 | -35 | -1.7% | 57,200 |
| 2024/05/14 | 2,145 | 2,150 | 2,115 | 2,116 | -26 | -1.2% | 45,600 |
| 2024/05/13 | 2,141 | 2,219 | 2,110 | 2,142 | -297 | -12.2% | 183,900 |
| 2024/05/10 | 2,445 | 2,468 | 2,412 | 2,439 | -15 | -0.6% | 66,700 |
| 2024/05/09 | 2,447 | 2,455 | 2,420 | 2,454 | -6 | -0.2% | 36,400 |
| 2024/05/08 | 2,455 | 2,480 | 2,453 | 2,460 | -3 | -0.1% | 11,900 |
| 2024/05/07 | 2,470 | 2,481 | 2,451 | 2,463 | +13 | +0.5% | 12,400 |
| 2024/05/02 | 2,445 | 2,460 | 2,435 | 2,450 | ±0 | ±0% | 7,400 |
| 2024/05/01 | 2,461 | 2,470 | 2,449 | 2,450 | -26 | -1.1% | 10,400 |
| 2024/04/30 | 2,445 | 2,499 | 2,442 | 2,476 | +36 | +1.5% | 17,100 |
| 2024/04/26 | 2,485 | 2,485 | 2,417 | 2,440 | -45 | -1.8% | 33,100 |
| 2024/04/25 | 2,503 | 2,514 | 2,474 | 2,485 | -25 | -1% | 12,300 |
| 2024/04/24 | 2,511 | 2,530 | 2,501 | 2,510 | +1 | ±0% | 15,900 |
| 2024/04/23 | 2,517 | 2,533 | 2,480 | 2,509 | -3 | -0.1% | 12,100 |
| 2024/04/22 | 2,475 | 2,514 | 2,461 | 2,512 | +62 | +2.5% | 14,300 |
| 2024/04/19 | 2,506 | 2,528 | 2,426 | 2,450 | -54 | -2.2% | 38,400 |
| 2024/04/18 | 2,500 | 2,532 | 2,421 | 2,504 | +4 | +0.2% | 38,200 |
| 2024/04/17 | 2,545 | 2,552 | 2,486 | 2,500 | -58 | -2.3% | 23,700 |
| 2024/04/16 | 2,589 | 2,615 | 2,525 | 2,558 | -58 | -2.2% | 20,300 |
| 2024/04/15 | 2,615 | 2,630 | 2,597 | 2,616 | -12 | -0.5% | 15,700 |
101～
150
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
