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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,880 | 1,910 | 1,880 | 1,910 | +30 | +1.6% | 300 |
| 2010/07/08 | 1,889 | 1,889 | 1,880 | 1,880 | - | - | 300 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 1,800 | 1,889 | 1,800 | 1,889 | +89 | +4.9% | 800 |
| 2010/07/05 | 1,914 | 1,914 | 1,800 | 1,800 | -90 | -4.8% | 600 |
| 2010/07/02 | 1,851 | 1,890 | 1,851 | 1,890 | -9 | -0.5% | 700 |
| 2010/07/01 | 1,880 | 1,900 | 1,862 | 1,899 | -21 | -1.1% | 1,900 |
| 2010/06/30 | 1,920 | 1,920 | 1,920 | 1,920 | -40 | -2% | 100 |
| 2010/06/29 | 1,970 | 1,970 | 1,960 | 1,960 | -60 | -3% | 800 |
| 2010/06/28 | 2,020 | 2,020 | 2,020 | 2,020 | +40 | +2% | 3,700 |
| 2010/06/25 | 1,921 | 2,015 | 1,921 | 1,980 | -20 | -1% | 3,100 |
| 2010/06/24 | 1,975 | 2,050 | 1,970 | 2,000 | +25 | +1.3% | 2,000 |
| 2010/06/23 | 1,960 | 1,980 | 1,956 | 1,975 | -19 | -1% | 900 |
| 2010/06/22 | 1,961 | 2,120 | 1,961 | 1,994 | - | - | 3,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,945 | 1,983 | 1,945 | 1,972 | -13 | -0.7% | 500 |
| 2010/06/17 | 1,984 | 1,985 | 1,978 | 1,985 | +34 | +1.7% | 600 |
| 2010/06/16 | 1,999 | 1,999 | 1,951 | 1,951 | +31 | +1.6% | 400 |
| 2010/06/15 | 1,930 | 1,930 | 1,920 | 1,920 | -10 | -0.5% | 200 |
| 2010/06/14 | 2,000 | 2,015 | 1,930 | 1,930 | +80 | +4.3% | 2,600 |
| 2010/06/11 | 1,884 | 1,884 | 1,850 | 1,850 | +86 | +4.9% | 1,400 |
| 2010/06/10 | 1,800 | 1,800 | 1,764 | 1,764 | +40 | +2.3% | 1,200 |
| 2010/06/09 | 1,741 | 1,741 | 1,680 | 1,724 | -57 | -3.2% | 3,100 |
| 2010/06/08 | 1,815 | 1,815 | 1,780 | 1,781 | -49 | -2.7% | 3,400 |
| 2010/06/07 | 1,850 | 1,850 | 1,820 | 1,830 | -27 | -1.5% | 1,800 |
| 2010/06/04 | 1,881 | 1,881 | 1,856 | 1,857 | -3 | -0.2% | 2,500 |
| 2010/06/03 | 1,895 | 1,929 | 1,860 | 1,860 | -14 | -0.7% | 300 |
| 2010/06/02 | 1,849 | 1,874 | 1,849 | 1,874 | +18 | +1% | 1,100 |
| 2010/06/01 | 1,862 | 1,862 | 1,852 | 1,856 | -44 | -2.3% | 1,000 |
| 2010/05/31 | 1,885 | 1,900 | 1,803 | 1,900 | +15 | +0.8% | 1,100 |
| 2010/05/28 | 1,857 | 1,910 | 1,857 | 1,885 | +45 | +2.4% | 1,700 |
| 2010/05/27 | 1,815 | 1,840 | 1,815 | 1,840 | +50 | +2.8% | 300 |
| 2010/05/26 | 1,871 | 1,880 | 1,710 | 1,790 | -81 | -4.3% | 5,600 |
| 2010/05/25 | 1,898 | 1,898 | 1,860 | 1,871 | -67 | -3.5% | 2,400 |
| 2010/05/24 | 1,930 | 1,938 | 1,917 | 1,938 | +23 | +1.2% | 2,100 |
| 2010/05/21 | 1,900 | 1,915 | 1,900 | 1,915 | -15 | -0.8% | 2,800 |
| 2010/05/20 | 1,921 | 1,970 | 1,921 | 1,930 | +9 | +0.5% | 3,400 |
| 2010/05/19 | 1,920 | 1,940 | 1,900 | 1,921 | -49 | -2.5% | 9,800 |
| 2010/05/18 | 2,000 | 2,000 | 1,951 | 1,970 | -30 | -1.5% | 6,300 |
| 2010/05/17 | 2,010 | 2,015 | 1,980 | 2,000 | -50 | -2.4% | 1,400 |
| 2010/05/14 | 2,128 | 2,128 | 2,002 | 2,050 | -80 | -3.8% | 11,000 |
| 2010/05/13 | 2,100 | 2,190 | 2,060 | 2,130 | +30 | +1.4% | 12,300 |
| 2010/05/12 | 2,160 | 2,200 | 2,030 | 2,100 | -60 | -2.8% | 6,000 |
| 2010/05/11 | 2,200 | 2,230 | 2,160 | 2,160 | +20 | +0.9% | 5,100 |
| 2010/05/10 | 2,132 | 2,200 | 2,125 | 2,140 | -90 | -4% | 15,500 |
| 2010/05/07 | 2,230 | 2,252 | 2,150 | 2,230 | -189 | -7.8% | 10,800 |
| 2010/05/06 | 2,450 | 2,450 | 2,407 | 2,419 | -171 | -6.6% | 5,000 |
| 2010/04/30 | 2,619 | 2,619 | 2,505 | 2,590 | -29 | -1.1% | 5,500 |
| 2010/04/28 | 2,650 | 2,650 | 2,510 | 2,619 | -63 | -2.3% | 4,000 |
| 2010/04/27 | 2,679 | 2,700 | 2,596 | 2,682 | +86 | +3.3% | 19,500 |
3701～
3750
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
