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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,650 | 2,674 | 2,614 | 2,644 | +11 | +0.4% | 15,900 |
| 2024/03/18 | 2,644 | 2,644 | 2,606 | 2,633 | +39 | +1.5% | 22,400 |
| 2024/03/15 | 2,550 | 2,630 | 2,550 | 2,594 | +24 | +0.9% | 15,000 |
| 2024/03/14 | 2,567 | 2,582 | 2,546 | 2,570 | -7 | -0.3% | 29,600 |
| 2024/03/13 | 2,600 | 2,630 | 2,547 | 2,577 | -6 | -0.2% | 14,200 |
| 2024/03/12 | 2,560 | 2,594 | 2,534 | 2,583 | -2 | -0.1% | 26,800 |
| 2024/03/11 | 2,610 | 2,618 | 2,558 | 2,585 | -61 | -2.3% | 31,000 |
| 2024/03/08 | 2,616 | 2,680 | 2,585 | 2,646 | +8 | +0.3% | 29,200 |
| 2024/03/07 | 2,652 | 2,685 | 2,618 | 2,638 | ±0 | ±0% | 35,600 |
| 2024/03/06 | 2,631 | 2,660 | 2,611 | 2,638 | +7 | +0.3% | 22,300 |
| 2024/03/05 | 2,652 | 2,670 | 2,630 | 2,631 | -30 | -1.1% | 28,300 |
| 2024/03/04 | 2,656 | 2,690 | 2,645 | 2,661 | +18 | +0.7% | 22,100 |
| 2024/03/01 | 2,681 | 2,688 | 2,638 | 2,643 | -52 | -1.9% | 35,200 |
| 2024/02/29 | 2,702 | 2,724 | 2,672 | 2,695 | -30 | -1.1% | 22,400 |
| 2024/02/28 | 2,774 | 2,774 | 2,713 | 2,725 | -19 | -0.7% | 17,100 |
| 2024/02/27 | 2,772 | 2,809 | 2,744 | 2,744 | -40 | -1.4% | 31,200 |
| 2024/02/26 | 2,750 | 2,791 | 2,743 | 2,784 | +53 | +1.9% | 30,900 |
| 2024/02/22 | 2,665 | 2,745 | 2,653 | 2,731 | +53 | +2% | 32,700 |
| 2024/02/21 | 2,612 | 2,692 | 2,605 | 2,678 | +39 | +1.5% | 34,600 |
| 2024/02/20 | 2,676 | 2,676 | 2,630 | 2,639 | -6 | -0.2% | 8,900 |
| 2024/02/19 | 2,606 | 2,645 | 2,580 | 2,645 | +43 | +1.7% | 27,700 |
| 2024/02/16 | 2,649 | 2,660 | 2,572 | 2,602 | -25 | -1% | 52,000 |
| 2024/02/15 | 2,736 | 2,760 | 2,615 | 2,627 | -108 | -3.9% | 42,300 |
| 2024/02/14 | 2,785 | 2,785 | 2,710 | 2,735 | -30 | -1.1% | 22,700 |
| 2024/02/13 | 2,740 | 2,785 | 2,720 | 2,765 | +39 | +1.4% | 37,400 |
| 2024/02/09 | 2,743 | 2,760 | 2,700 | 2,726 | -23 | -0.8% | 53,200 |
| 2024/02/08 | 2,783 | 2,787 | 2,730 | 2,749 | +5 | +0.2% | 38,500 |
| 2024/02/07 | 2,710 | 2,791 | 2,690 | 2,744 | +21 | +0.8% | 52,300 |
| 2024/02/06 | 2,734 | 2,744 | 2,685 | 2,723 | -11 | -0.4% | 33,400 |
| 2024/02/05 | 2,678 | 2,756 | 2,678 | 2,734 | +69 | +2.6% | 59,800 |
| 2024/02/02 | 2,677 | 2,683 | 2,624 | 2,665 | -42 | -1.6% | 58,200 |
| 2024/02/01 | 2,697 | 2,720 | 2,611 | 2,707 | +60 | +2.3% | 104,600 |
| 2024/01/31 | 2,580 | 2,658 | 2,562 | 2,647 | +70 | +2.7% | 49,300 |
| 2024/01/30 | 2,610 | 2,610 | 2,552 | 2,577 | -29 | -1.1% | 40,200 |
| 2024/01/29 | 2,582 | 2,635 | 2,582 | 2,606 | +25 | +1% | 26,200 |
| 2024/01/26 | 2,586 | 2,594 | 2,558 | 2,581 | +13 | +0.5% | 18,400 |
| 2024/01/25 | 2,535 | 2,580 | 2,528 | 2,568 | +30 | +1.2% | 32,500 |
| 2024/01/24 | 2,545 | 2,559 | 2,495 | 2,538 | -8 | -0.3% | 26,000 |
| 2024/01/23 | 2,513 | 2,570 | 2,510 | 2,546 | +46 | +1.8% | 53,200 |
| 2024/01/22 | 2,518 | 2,533 | 2,477 | 2,500 | +1 | ±0% | 41,600 |
| 2024/01/19 | 2,514 | 2,530 | 2,480 | 2,499 | -15 | -0.6% | 30,100 |
| 2024/01/18 | 2,487 | 2,526 | 2,487 | 2,514 | +27 | +1.1% | 24,600 |
| 2024/01/17 | 2,533 | 2,544 | 2,454 | 2,487 | -6 | -0.2% | 42,500 |
| 2024/01/16 | 2,534 | 2,535 | 2,461 | 2,493 | -42 | -1.7% | 47,700 |
| 2024/01/15 | 2,547 | 2,597 | 2,515 | 2,535 | ±0 | ±0% | 41,700 |
| 2024/01/12 | 2,526 | 2,546 | 2,503 | 2,535 | +44 | +1.8% | 45,300 |
| 2024/01/11 | 2,606 | 2,610 | 2,488 | 2,491 | -87 | -3.4% | 81,900 |
| 2024/01/10 | 2,491 | 2,589 | 2,472 | 2,578 | +74 | +3% | 83,600 |
| 2024/01/09 | 2,439 | 2,510 | 2,426 | 2,504 | +115 | +4.8% | 90,600 |
| 2024/01/05 | 2,398 | 2,430 | 2,374 | 2,389 | +5 | +0.2% | 41,900 |
351～
400
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
