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 |
|---|---|---|---|---|---|---|---|
| 2004/11/22 | 1,520 | 1,524 | 1,511 | 1,518 | ±0 | ±0% | 6,100 |
| 2004/11/19 | 1,524 | 1,530 | 1,514 | 1,518 | -8 | -0.5% | 7,200 |
| 2004/11/18 | 1,550 | 1,550 | 1,525 | 1,526 | -15 | -1% | 5,800 |
| 2004/11/17 | 1,543 | 1,550 | 1,540 | 1,541 | -3 | -0.2% | 2,700 |
| 2004/11/16 | 1,551 | 1,556 | 1,541 | 1,544 | -6 | -0.4% | 4,600 |
| 2004/11/15 | 1,556 | 1,570 | 1,550 | 1,550 | -6 | -0.4% | 6,600 |
| 2004/11/12 | 1,530 | 1,556 | 1,530 | 1,556 | ±0 | ±0% | 4,000 |
| 2004/11/11 | 1,540 | 1,557 | 1,532 | 1,556 | -4 | -0.3% | 2,100 |
| 2004/11/10 | 1,521 | 1,560 | 1,521 | 1,560 | +20 | +1.3% | 2,700 |
| 2004/11/09 | 1,525 | 1,545 | 1,524 | 1,540 | +13 | +0.9% | 1,900 |
| 2004/11/08 | 1,540 | 1,545 | 1,527 | 1,527 | -6 | -0.4% | 4,900 |
| 2004/11/05 | 1,526 | 1,550 | 1,526 | 1,533 | +8 | +0.5% | 2,000 |
| 2004/11/04 | 1,531 | 1,538 | 1,520 | 1,525 | -14 | -0.9% | 6,500 |
| 2004/11/02 | 1,540 | 1,540 | 1,530 | 1,539 | -11 | -0.7% | 5,100 |
| 2004/11/01 | 1,550 | 1,550 | 1,543 | 1,550 | -2 | -0.1% | 1,600 |
| 2004/10/29 | 1,542 | 1,552 | 1,542 | 1,552 | +3 | +0.2% | 2,300 |
| 2004/10/28 | 1,550 | 1,552 | 1,549 | 1,549 | -1 | -0.1% | 2,500 |
| 2004/10/27 | 1,541 | 1,558 | 1,541 | 1,550 | +9 | +0.6% | 1,000 |
| 2004/10/26 | 1,541 | 1,559 | 1,541 | 1,541 | ±0 | ±0% | 1,700 |
| 2004/10/25 | 1,532 | 1,555 | 1,530 | 1,541 | -4 | -0.3% | 1,700 |
| 2004/10/22 | 1,555 | 1,555 | 1,545 | 1,545 | -9 | -0.6% | 4,800 |
| 2004/10/21 | 1,560 | 1,561 | 1,551 | 1,554 | -24 | -1.5% | 5,200 |
| 2004/10/20 | 1,561 | 1,581 | 1,560 | 1,578 | +18 | +1.2% | 2,000 |
| 2004/10/19 | 1,569 | 1,571 | 1,556 | 1,560 | -33 | -2.1% | 4,000 |
| 2004/10/18 | 1,591 | 1,593 | 1,590 | 1,593 | +3 | +0.2% | 4,500 |
| 2004/10/15 | 1,581 | 1,590 | 1,581 | 1,590 | +10 | +0.6% | 2,600 |
| 2004/10/14 | 1,582 | 1,585 | 1,579 | 1,580 | -3 | -0.2% | 5,200 |
| 2004/10/13 | 1,583 | 1,590 | 1,583 | 1,583 | -1 | -0.1% | 1,300 |
| 2004/10/12 | 1,585 | 1,589 | 1,582 | 1,584 | -5 | -0.3% | 1,500 |
| 2004/10/08 | 1,597 | 1,597 | 1,581 | 1,589 | -10 | -0.6% | 3,200 |
| 2004/10/07 | 1,596 | 1,599 | 1,595 | 1,599 | +4 | +0.3% | 3,900 |
| 2004/10/06 | 1,575 | 1,595 | 1,575 | 1,595 | +1 | +0.1% | 2,800 |
| 2004/10/05 | 1,580 | 1,594 | 1,580 | 1,594 | +32 | +2% | 2,800 |
| 2004/10/04 | 1,544 | 1,595 | 1,544 | 1,562 | +21 | +1.4% | 3,100 |
| 2004/10/01 | 1,531 | 1,543 | 1,531 | 1,541 | +10 | +0.7% | 4,100 |
| 2004/09/30 | 1,541 | 1,546 | 1,530 | 1,531 | -16 | -1% | 3,000 |
| 2004/09/29 | 1,549 | 1,555 | 1,547 | 1,547 | -17 | -1.1% | 3,100 |
| 2004/09/28 | 1,583 | 1,583 | 1,563 | 1,564 | -20 | -1.3% | 3,700 |
| 2004/09/27 | 1,558 | 1,589 | 1,558 | 1,584 | -76 | -4.6% | 9,400 |
| 2004/09/24 | 1,665 | 1,669 | 1,658 | 1,660 | -4 | -0.2% | 13,500 |
| 2004/09/22 | 1,665 | 1,668 | 1,661 | 1,664 | +1 | +0.1% | 12,000 |
| 2004/09/21 | 1,661 | 1,669 | 1,660 | 1,663 | +7 | +0.4% | 5,500 |
| 2004/09/17 | 1,660 | 1,660 | 1,651 | 1,656 | +6 | +0.4% | 4,300 |
| 2004/09/16 | 1,650 | 1,659 | 1,650 | 1,650 | ±0 | ±0% | 4,100 |
| 2004/09/15 | 1,654 | 1,658 | 1,650 | 1,650 | -4 | -0.2% | 5,900 |
| 2004/09/14 | 1,650 | 1,655 | 1,645 | 1,654 | +5 | +0.3% | 5,800 |
| 2004/09/13 | 1,655 | 1,655 | 1,637 | 1,649 | +4 | +0.2% | 2,600 |
| 2004/09/10 | 1,650 | 1,650 | 1,632 | 1,645 | -1 | -0.1% | 14,800 |
| 2004/09/09 | 1,649 | 1,650 | 1,646 | 1,646 | +5 | +0.3% | 2,500 |
| 2004/09/08 | 1,646 | 1,649 | 1,641 | 1,641 | +1 | +0.1% | 2,800 |
5051～
5100
件表示中 / 6099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 | 91,800円 | +8.2% | -14.2% | 0.87% | 35.11倍 | 1.88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 |
| ウェルディッシ | 62,100円 | - | - | 0.39% | - | 4.96倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
| 塩水糖 | 36,900円 | -1.9% | -24.6% | 4.07% | 6.33倍 | 0.61倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| ＡＦＣ－ＨＤ | 87,200円 | +3.0% | +14.5% | 3.67% | 9.29倍 | 0.84倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| ピックルスＨＤ | 97,100円 | -1.3% | +13.9% | 2.78% | 12.29倍 | 0.66倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
