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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,843 | 1,851 | 1,832 | 1,844 | -4 | -0.2% | 14,000 |
| 2024/10/07 | 1,856 | 1,856 | 1,842 | 1,848 | +1 | +0.1% | 14,100 |
| 2024/10/04 | 1,845 | 1,857 | 1,834 | 1,847 | +2 | +0.1% | 13,500 |
| 2024/10/03 | 1,857 | 1,865 | 1,840 | 1,845 | -4 | -0.2% | 11,900 |
| 2024/10/02 | 1,838 | 1,863 | 1,818 | 1,849 | +8 | +0.4% | 14,000 |
| 2024/10/01 | 1,843 | 1,850 | 1,836 | 1,841 | +6 | +0.3% | 20,000 |
| 2024/09/30 | 1,836 | 1,843 | 1,814 | 1,835 | -35 | -1.9% | 24,900 |
| 2024/09/27 | 1,860 | 1,875 | 1,841 | 1,870 | -15 | -0.8% | 37,700 |
| 2024/09/26 | 1,845 | 1,891 | 1,841 | 1,885 | +56 | +3.1% | 44,600 |
| 2024/09/25 | 1,834 | 1,846 | 1,817 | 1,829 | +13 | +0.7% | 21,800 |
| 2024/09/24 | 1,835 | 1,845 | 1,815 | 1,816 | -12 | -0.7% | 20,900 |
| 2024/09/20 | 1,840 | 1,840 | 1,811 | 1,828 | -2 | -0.1% | 20,300 |
| 2024/09/19 | 1,813 | 1,830 | 1,807 | 1,830 | +34 | +1.9% | 22,000 |
| 2024/09/18 | 1,800 | 1,816 | 1,790 | 1,796 | +5 | +0.3% | 11,200 |
| 2024/09/17 | 1,795 | 1,806 | 1,776 | 1,791 | -2 | -0.1% | 23,100 |
| 2024/09/13 | 1,800 | 1,806 | 1,787 | 1,793 | -7 | -0.4% | 19,900 |
| 2024/09/12 | 1,812 | 1,813 | 1,791 | 1,800 | +15 | +0.8% | 10,300 |
| 2024/09/11 | 1,800 | 1,800 | 1,765 | 1,785 | -15 | -0.8% | 31,700 |
| 2024/09/10 | 1,809 | 1,811 | 1,794 | 1,800 | -9 | -0.5% | 9,300 |
| 2024/09/09 | 1,798 | 1,827 | 1,783 | 1,809 | -4 | -0.2% | 26,400 |
| 2024/09/06 | 1,831 | 1,833 | 1,807 | 1,813 | -10 | -0.5% | 33,900 |
| 2024/09/05 | 1,826 | 1,850 | 1,803 | 1,823 | -3 | -0.2% | 17,600 |
| 2024/09/04 | 1,869 | 1,869 | 1,823 | 1,826 | -44 | -2.4% | 36,100 |
| 2024/09/03 | 1,886 | 1,886 | 1,868 | 1,870 | +1 | +0.1% | 8,600 |
| 2024/09/02 | 1,900 | 1,904 | 1,862 | 1,869 | -11 | -0.6% | 9,200 |
| 2024/08/30 | 1,870 | 1,889 | 1,864 | 1,880 | +12 | +0.6% | 9,800 |
| 2024/08/29 | 1,877 | 1,889 | 1,863 | 1,868 | -9 | -0.5% | 8,600 |
| 2024/08/28 | 1,890 | 1,890 | 1,875 | 1,877 | -14 | -0.7% | 7,200 |
| 2024/08/27 | 1,851 | 1,893 | 1,851 | 1,891 | +31 | +1.7% | 11,000 |
| 2024/08/26 | 1,873 | 1,873 | 1,839 | 1,860 | -13 | -0.7% | 26,500 |
| 2024/08/23 | 1,857 | 1,876 | 1,851 | 1,873 | +16 | +0.9% | 10,400 |
| 2024/08/22 | 1,844 | 1,859 | 1,834 | 1,857 | +13 | +0.7% | 13,100 |
| 2024/08/21 | 1,848 | 1,848 | 1,826 | 1,844 | -5 | -0.3% | 22,100 |
| 2024/08/20 | 1,835 | 1,855 | 1,835 | 1,849 | +20 | +1.1% | 13,300 |
| 2024/08/19 | 1,853 | 1,862 | 1,828 | 1,829 | -16 | -0.9% | 30,500 |
| 2024/08/16 | 1,865 | 1,869 | 1,841 | 1,845 | +9 | +0.5% | 47,000 |
| 2024/08/15 | 1,845 | 1,849 | 1,823 | 1,836 | +6 | +0.3% | 14,400 |
| 2024/08/14 | 1,863 | 1,863 | 1,815 | 1,830 | +7 | +0.4% | 28,700 |
| 2024/08/13 | 1,836 | 1,836 | 1,790 | 1,823 | +67 | +3.8% | 35,200 |
| 2024/08/09 | 1,808 | 1,808 | 1,735 | 1,756 | +11 | +0.6% | 50,200 |
| 2024/08/08 | 1,752 | 1,780 | 1,731 | 1,745 | +20 | +1.2% | 39,800 |
| 2024/08/07 | 1,749 | 1,778 | 1,647 | 1,725 | -50 | -2.8% | 137,500 |
| 2024/08/06 | 1,748 | 1,827 | 1,734 | 1,775 | +60 | +3.5% | 182,700 |
| 2024/08/05 | 1,874 | 1,889 | 1,655 | 1,715 | -246 | -12.5% | 117,900 |
| 2024/08/02 | 2,026 | 2,026 | 1,941 | 1,961 | -115 | -5.5% | 74,000 |
| 2024/08/01 | 2,140 | 2,141 | 2,072 | 2,076 | -64 | -3% | 27,700 |
| 2024/07/31 | 2,136 | 2,160 | 2,110 | 2,140 | +3 | +0.1% | 17,000 |
| 2024/07/30 | 2,137 | 2,149 | 2,135 | 2,137 | +10 | +0.5% | 8,600 |
| 2024/07/29 | 2,130 | 2,149 | 2,126 | 2,127 | +5 | +0.2% | 15,100 |
| 2024/07/26 | 2,137 | 2,146 | 2,121 | 2,122 | -11 | -0.5% | 14,500 |
151～
200
件表示中 / 3705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 | 252,700円 | -9.6% | +3.1% | 2.85% | 8.92倍 | 0.37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 |
| ジャムコ | 179,200円 | - | - | - | - | 2.46倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ユニプレス | 96,600円 | -16.7% | -41.4% | 6.21% | 17.11倍 | 0.32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 | 478,000円 | -12.1% | -48.2% | 5.02% | 15.13倍 | 0.62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 | 64,400円 | -1.7% | +2.6% | 3.73% | 8.67倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
