！決算発表予定日 2024/05/10
2806東証S信用
業種 食料品
ユタカフーズ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,045 (24/01/17) | 1,720 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,045 (24/01/17) | 1,830 (24/03/28) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,835 | 2,045 | 1,830 | 1,888 | +48 | +2.6 | 172,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,008 | 2,054 | 1,720 | 1,840 | -190 | -9.4 | 482,100 |
| 2022 | 1,880 | 2,049 | 1,723 | 2,030 | +137 | +7.2 | 460,500 |
| 2021 | 1,845 | 1,921 | 1,802 | 1,893 | +48 | +2.6 | 437,100 |
| 2020 | 1,704 | 1,845 | 1,460 | 1,845 | +141 | +8.3 | 359,400 |
| 2019 | 1,915 | 1,950 | 1,520 | 1,704 | -211 | -11.0 | 234,500 |
| 2018 | 2,147 | 2,205 | 1,849 | 1,915 | -215 | -10.1 | 143,300 |
| 2017 | 1,918 | 2,213 | 1,860 | 2,130 | +207 | +10.8 | 302,100 |
| 2016 | 1,880 | 2,000 | 1,801 | 1,923 | +43 | +2.3 | 179,200 |
| 2015 | 1,847 | 1,990 | 1,815 | 1,880 | +26 | +1.4 | 256,700 |
| 2014 | 1,703 | 2,000 | 1,703 | 1,854 | +104 | +5.9 | 182,600 |
| 2013 | 1,540 | 1,780 | 1,440 | 1,750 | +200 | +12.9 | 315,600 |
| 2012 | 1,520 | 1,562 | 1,390 | 1,550 | +10 | +0.7 | 296,000 |
| 2011 | 1,569 | 1,569 | 1,269 | 1,540 | +31 | +2.1 | 277,100 |
| 2010 | 1,372 | 1,586 | 1,300 | 1,509 | +79 | +5.5 | 269,400 |
| 2009 | 1,300 | 1,430 | 1,009 | 1,430 | +165 | +13.0 | 410,000 |
| 2008 | 1,500 | 1,560 | 1,100 | 1,265 | -235 | -15.7 | 533,600 |
| 2007 | 1,678 | 1,990 | 1,360 | 1,500 | -160 | -9.6 | 1,138,100 |
| 2006 | 2,170 | 2,270 | 1,485 | 1,660 | -390 | -19.0 | 969,300 |
| 2005 | 1,360 | 2,050 | 1,296 | 2,050 | +710 | +53.0 | 1,593,000 |
| 2004 | 1,030 | 1,540 | 1,012 | 1,340 | +310 | +30.1 | 1,948,000 |
| 2003 | 1,000 | 1,300 | 935 | 1,030 | +30 | +3.0 | 1,307,000 |
| 2002 | 880 | 1,100 | 755 | 1,000 | +115 | +13.0 | 829,000 |
| 2001 | 814 | 915 | 692 | 885 | +48 | +5.7 | 231,000 |
| 2000 | 880 | 1,120 | 671 | 837 | -53 | -6.0 | 213,000 |
| 1999 | 795 | 1,150 | 775 | 890 | +95 | +12.0 | 294,000 |
| 1998 | 1,100 | 1,120 | 750 | 795 | -305 | -27.7 | 230,000 |
| 1997 | 1,350 | 1,490 | 1,030 | 1,100 | -210 | -16.0 | 855,000 |
| 1996 | 1,130 | 1,560 | 1,100 | 1,310 | +260 | +24.8 | 1,245,000 |
| 1995 | 1,084 | 1,269 | 980 | 1,050 | -19 | -1.8 | 1,159,901 |
| 1994 | 1,007 | 1,299 | 923 | 1,069 | +31 | +3.0 | 986,701 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて