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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 2,158 | 2,158 | 2,123 | 2,133 | -32 | -1.5% | 30,400 |
| 2024/07/24 | 2,200 | 2,202 | 2,163 | 2,165 | -41 | -1.9% | 15,200 |
| 2024/07/23 | 2,182 | 2,207 | 2,182 | 2,206 | +25 | +1.1% | 15,100 |
| 2024/07/22 | 2,229 | 2,229 | 2,181 | 2,181 | -28 | -1.3% | 20,600 |
| 2024/07/19 | 2,247 | 2,247 | 2,209 | 2,209 | -36 | -1.6% | 15,100 |
| 2024/07/18 | 2,244 | 2,255 | 2,233 | 2,245 | -5 | -0.2% | 10,600 |
| 2024/07/17 | 2,238 | 2,255 | 2,227 | 2,250 | +22 | +1% | 20,800 |
| 2024/07/16 | 2,234 | 2,248 | 2,224 | 2,228 | +8 | +0.4% | 12,800 |
| 2024/07/12 | 2,199 | 2,220 | 2,190 | 2,220 | +17 | +0.8% | 15,000 |
| 2024/07/11 | 2,220 | 2,222 | 2,192 | 2,203 | +19 | +0.9% | 19,900 |
| 2024/07/10 | 2,210 | 2,215 | 2,184 | 2,184 | -17 | -0.8% | 16,800 |
| 2024/07/09 | 2,215 | 2,226 | 2,180 | 2,201 | -13 | -0.6% | 28,700 |
| 2024/07/08 | 2,274 | 2,274 | 2,214 | 2,214 | -36 | -1.6% | 21,800 |
| 2024/07/05 | 2,287 | 2,297 | 2,240 | 2,250 | -37 | -1.6% | 32,300 |
| 2024/07/04 | 2,260 | 2,296 | 2,245 | 2,287 | +29 | +1.3% | 29,900 |
| 2024/07/03 | 2,230 | 2,260 | 2,202 | 2,258 | +23 | +1% | 43,100 |
| 2024/07/02 | 2,189 | 2,246 | 2,188 | 2,235 | +75 | +3.5% | 49,900 |
| 2024/07/01 | 2,160 | 2,187 | 2,160 | 2,160 | +4 | +0.2% | 14,300 |
| 2024/06/28 | 2,158 | 2,165 | 2,146 | 2,156 | -20 | -0.9% | 17,200 |
| 2024/06/27 | 2,161 | 2,180 | 2,157 | 2,176 | +14 | +0.6% | 14,000 |
| 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 |
151～
200
件表示中 / 3673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 | 199,400円 | -19.1% | -48.4% | 3.61% | 11.36倍 | 0.30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 |
| トピー | 191,600円 | -9.9% | -37.9% | 5.38% | 8.29倍 | 0.31倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| ユニプレス | 94,000円 | -4.5% | -36.3% | 6.38% | - | 0.26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 |
| 日車輌 | 191,700円 | +3.3% | -9.6% | 1.56% | 5.53倍 | 0.44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 |
| 曙ブレーキ | 9,500円 | +0.8% | -73.5% | 0.00% | 10.13倍 | 0.50倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
市場注目の銘柄
チャート関連のコラム
