ユニカフェの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/07 | 1,020 | 1,022 | 1,002 | 1,005 | -15 | -1.5% | 37,300 |
| 2026/01/06 | 1,015 | 1,022 | 1,015 | 1,020 | +4 | +0.4% | 20,000 |
| 2026/01/05 | 1,055 | 1,055 | 1,014 | 1,016 | -39 | -3.7% | 46,000 |
| 2025/12/30 | 1,073 | 1,075 | 1,052 | 1,055 | -21 | -2% | 24,500 |
| 2025/12/29 | 1,055 | 1,097 | 1,051 | 1,076 | -106 | -9% | 108,500 |
| 2025/12/26 | 1,175 | 1,185 | 1,174 | 1,182 | +11 | +0.9% | 42,800 |
| 2025/12/25 | 1,174 | 1,178 | 1,168 | 1,171 | -4 | -0.3% | 23,500 |
| 2025/12/24 | 1,170 | 1,178 | 1,170 | 1,175 | +10 | +0.9% | 22,500 |
| 2025/12/23 | 1,160 | 1,187 | 1,160 | 1,165 | +5 | +0.4% | 28,600 |
| 2025/12/22 | 1,145 | 1,160 | 1,145 | 1,160 | +20 | +1.8% | 33,800 |
| 2025/12/19 | 1,140 | 1,143 | 1,138 | 1,140 | +1 | +0.1% | 12,400 |
| 2025/12/18 | 1,129 | 1,139 | 1,125 | 1,139 | +10 | +0.9% | 13,000 |
| 2025/12/17 | 1,118 | 1,135 | 1,118 | 1,129 | +10 | +0.9% | 15,500 |
| 2025/12/16 | 1,118 | 1,120 | 1,116 | 1,119 | +1 | +0.1% | 11,700 |
| 2025/12/15 | 1,110 | 1,118 | 1,110 | 1,118 | +9 | +0.8% | 17,900 |
| 2025/12/12 | 1,103 | 1,110 | 1,102 | 1,109 | +4 | +0.4% | 12,400 |
| 2025/12/11 | 1,112 | 1,113 | 1,104 | 1,105 | -7 | -0.6% | 13,100 |
| 2025/12/10 | 1,127 | 1,130 | 1,105 | 1,112 | -18 | -1.6% | 35,600 |
| 2025/12/09 | 1,131 | 1,134 | 1,127 | 1,130 | ±0 | ±0% | 14,400 |
| 2025/12/08 | 1,131 | 1,137 | 1,130 | 1,130 | -1 | -0.1% | 20,000 |
| 2025/12/05 | 1,130 | 1,133 | 1,130 | 1,131 | +1 | +0.1% | 7,300 |
| 2025/12/04 | 1,127 | 1,133 | 1,126 | 1,130 | +3 | +0.3% | 10,100 |
| 2025/12/03 | 1,130 | 1,133 | 1,126 | 1,127 | -1 | -0.1% | 12,600 |
| 2025/12/02 | 1,136 | 1,140 | 1,127 | 1,128 | +4 | +0.4% | 19,000 |
| 2025/12/01 | 1,115 | 1,149 | 1,115 | 1,124 | +14 | +1.3% | 28,200 |
| 2025/11/28 | 1,093 | 1,110 | 1,091 | 1,110 | +17 | +1.6% | 27,100 |
| 2025/11/27 | 1,074 | 1,093 | 1,074 | 1,093 | +20 | +1.9% | 19,500 |
| 2025/11/26 | 1,070 | 1,074 | 1,064 | 1,073 | +9 | +0.8% | 16,700 |
| 2025/11/25 | 1,075 | 1,075 | 1,056 | 1,064 | -5 | -0.5% | 22,900 |
| 2025/11/21 | 1,039 | 1,069 | 1,038 | 1,069 | +32 | +3.1% | 20,600 |
| 2025/11/20 | 1,031 | 1,039 | 1,031 | 1,037 | +6 | +0.6% | 8,500 |
| 2025/11/19 | 1,027 | 1,031 | 1,023 | 1,031 | +9 | +0.9% | 6,000 |
| 2025/11/18 | 1,036 | 1,036 | 1,020 | 1,022 | -7 | -0.7% | 13,600 |
| 2025/11/17 | 1,033 | 1,043 | 1,020 | 1,029 | -8 | -0.8% | 28,000 |
| 2025/11/14 | 1,024 | 1,037 | 1,024 | 1,037 | +11 | +1.1% | 13,800 |
| 2025/11/13 | 1,025 | 1,026 | 1,024 | 1,026 | +1 | +0.1% | 5,700 |
| 2025/11/12 | 1,020 | 1,025 | 1,020 | 1,025 | +7 | +0.7% | 6,500 |
| 2025/11/11 | 1,016 | 1,020 | 1,016 | 1,018 | +2 | +0.2% | 6,000 |
| 2025/11/10 | 1,018 | 1,019 | 1,015 | 1,016 | +1 | +0.1% | 6,900 |
| 2025/11/07 | 1,018 | 1,018 | 1,013 | 1,015 | -3 | -0.3% | 5,000 |
| 2025/11/06 | 1,017 | 1,018 | 1,015 | 1,018 | +2 | +0.2% | 6,400 |
| 2025/11/05 | 1,015 | 1,017 | 1,013 | 1,016 | +1 | +0.1% | 4,500 |
| 2025/11/04 | 1,017 | 1,018 | 1,015 | 1,015 | ±0 | ±0% | 6,800 |
| 2025/10/31 | 1,013 | 1,015 | 1,012 | 1,015 | +2 | +0.2% | 5,200 |
| 2025/10/30 | 1,013 | 1,013 | 1,011 | 1,013 | ±0 | ±0% | 4,400 |
| 2025/10/29 | 1,015 | 1,015 | 1,012 | 1,013 | -2 | -0.2% | 5,600 |
| 2025/10/28 | 1,017 | 1,017 | 1,013 | 1,015 | -1 | -0.1% | 5,300 |
| 2025/10/27 | 1,015 | 1,016 | 1,013 | 1,016 | +5 | +0.5% | 5,700 |
| 2025/10/24 | 1,012 | 1,015 | 1,011 | 1,011 | -1 | -0.1% | 4,900 |
| 2025/10/23 | 1,012 | 1,013 | 1,010 | 1,012 | +2 | +0.2% | 3,900 |
1～
50
件表示中 / 6219件
類似銘柄と比較する
現在ご覧いただいている「ユニカフェ」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 |
|---|---|---|---|---|---|---|---|---|
| ユニカフェ | 101,200円 | +16.0% | +49.3% | 0.99% | 22.58倍 | 2.00倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| サンクゼール | 169,600円 | +6.4% | +8.4% | 2.06% | 32.51倍 | 3.39倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| フルッタフルッタ | 15,300円 | +56.9% | +58.1% | 0.00% | 51.69倍 | 3.14倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| 一正蒲 | 74,600円 | +4.7% | +26.8% | 1.88% | 18.21倍 | 0.92倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| ダイショー | 140,700円 | +4.8% | -10.8% | 1.28% | 32.33倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
