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 |
|---|---|---|---|---|---|---|---|
| 2003/10/23 | 1,510 | 1,516 | 1,490 | 1,490 | -30 | -2% | 9,200 |
| 2003/10/22 | 1,555 | 1,558 | 1,520 | 1,520 | -40 | -2.6% | 4,200 |
| 2003/10/21 | 1,551 | 1,560 | 1,550 | 1,560 | -1 | -0.1% | 2,700 |
| 2003/10/20 | 1,570 | 1,575 | 1,540 | 1,561 | +2 | +0.1% | 3,900 |
| 2003/10/17 | 1,550 | 1,559 | 1,550 | 1,559 | +14 | +0.9% | 2,900 |
| 2003/10/16 | 1,530 | 1,545 | 1,520 | 1,545 | +37 | +2.5% | 2,600 |
| 2003/10/15 | 1,553 | 1,553 | 1,500 | 1,508 | -22 | -1.4% | 11,000 |
| 2003/10/14 | 1,552 | 1,563 | 1,523 | 1,530 | -30 | -1.9% | 5,300 |
| 2003/10/10 | 1,560 | 1,575 | 1,560 | 1,560 | ±0 | ±0% | 4,800 |
| 2003/10/09 | 1,565 | 1,575 | 1,560 | 1,560 | -15 | -1% | 3,100 |
| 2003/10/08 | 1,571 | 1,596 | 1,570 | 1,575 | +5 | +0.3% | 5,000 |
| 2003/10/07 | 1,600 | 1,605 | 1,570 | 1,570 | -40 | -2.5% | 5,500 |
| 2003/10/06 | 1,610 | 1,621 | 1,610 | 1,610 | ±0 | ±0% | 2,800 |
| 2003/10/03 | 1,620 | 1,625 | 1,610 | 1,610 | -10 | -0.6% | 5,400 |
| 2003/10/02 | 1,612 | 1,625 | 1,612 | 1,620 | +10 | +0.6% | 4,100 |
| 2003/10/01 | 1,631 | 1,635 | 1,590 | 1,610 | -10 | -0.6% | 4,700 |
| 2003/09/30 | 1,600 | 1,620 | 1,600 | 1,620 | +24 | +1.5% | 4,300 |
| 2003/09/29 | 1,581 | 1,600 | 1,581 | 1,596 | +31 | +2% | 5,200 |
| 2003/09/26 | 1,552 | 1,602 | 1,551 | 1,565 | +14 | +0.9% | 6,800 |
| 2003/09/25 | 1,464 | 1,599 | 1,460 | 1,551 | -2.8 | -0.2% | 10,500 |
| 2003/09/24 | 1,553.8 | 1,569.2 | 1,542.3 | 1,553.8 | -7.7 | -0.5% | 32,890 |
| 2003/09/22 | 1,569.2 | 1,569.2 | 1,538.5 | 1,561.5 | -7.7 | -0.5% | 21,710 |
| 2003/09/19 | 1,546.2 | 1,573.1 | 1,538.5 | 1,569.2 | +23 | +1.5% | 24,700 |
| 2003/09/18 | 1,573.1 | 1,573.1 | 1,538.5 | 1,546.2 | -11.5 | -0.7% | 16,120 |
| 2003/09/17 | 1,588.5 | 1,592.3 | 1,538.5 | 1,557.7 | +23.1 | +1.5% | 19,630 |
| 2003/09/16 | 1,515.4 | 1,538.5 | 1,515.4 | 1,534.6 | +34.6 | +2.3% | 32,890 |
| 2003/09/12 | 1,484.6 | 1,523.1 | 1,476.9 | 1,500 | +38.5 | +2.6% | 38,480 |
| 2003/09/11 | 1,430 | 1,507.7 | 1,423.1 | 1,461.5 | +30.7 | +2.1% | 34,190 |
| 2003/09/10 | 1,408.5 | 1,430.8 | 1,400 | 1,430.8 | +23.1 | +1.6% | 9,360 |
| 2003/09/09 | 1,384.6 | 1,419.2 | 1,384.6 | 1,407.7 | +10.8 | +0.8% | 8,060 |
| 2003/09/08 | 1,392.3 | 1,421.5 | 1,383.1 | 1,396.9 | -3.1 | -0.2% | 20,280 |
| 2003/09/05 | 1,413.8 | 1,414.6 | 1,392.3 | 1,400 | ±0 | ±0% | 6,500 |
| 2003/09/04 | 1,423.1 | 1,430.8 | 1,353.8 | 1,400 | -61.5 | -4.2% | 17,940 |
| 2003/09/03 | 1,323.1 | 1,469.2 | 1,307.7 | 1,461.5 | +138.4 | +10.5% | 54,470 |
| 2003/09/02 | 1,330.8 | 1,353.8 | 1,310 | 1,323.1 | ±0 | ±0% | 10,920 |
| 2003/09/01 | 1,300 | 1,323.1 | 1,296.2 | 1,323.1 | +30.8 | +2.4% | 9,360 |
| 2003/08/29 | 1,286.2 | 1,295.4 | 1,286.2 | 1,292.3 | -2.3 | -0.2% | 3,900 |
| 2003/08/28 | 1,293.1 | 1,296.2 | 1,284.6 | 1,294.6 | +10.8 | +0.8% | 2,730 |
| 2003/08/27 | 1,296.2 | 1,297.7 | 1,283.8 | 1,283.8 | +6.9 | +0.5% | 3,770 |
| 2003/08/26 | 1,271.5 | 1,300 | 1,271.5 | 1,276.9 | +5.4 | +0.4% | 10,660 |
| 2003/08/25 | 1,270 | 1,273.1 | 1,269.2 | 1,271.5 | +1.5 | +0.1% | 1,820 |
| 2003/08/22 | 1,269.2 | 1,283.1 | 1,269.2 | 1,270 | -10.8 | -0.8% | 3,250 |
| 2003/08/21 | 1,261.5 | 1,282.3 | 1,261.5 | 1,280.8 | +12.3 | +1% | 3,640 |
| 2003/08/20 | 1,272.3 | 1,272.3 | 1,265.4 | 1,268.5 | -3.8 | -0.3% | 2,340 |
| 2003/08/19 | 1,270 | 1,276.9 | 1,261.5 | 1,272.3 | +3.1 | +0.2% | 3,510 |
| 2003/08/18 | 1,284.6 | 1,284.6 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,950 |
| 2003/08/15 | 1,284.6 | 1,284.6 | 1,269.2 | 1,269.2 | +7.7 | +0.6% | 6,500 |
| 2003/08/14 | 1,266.2 | 1,269.2 | 1,261.5 | 1,261.5 | ±0 | ±0% | 2,600 |
| 2003/08/13 | 1,253.8 | 1,269.2 | 1,253.8 | 1,261.5 | +7.7 | +0.6% | 6,110 |
| 2003/08/12 | 1,246.2 | 1,257.7 | 1,246.2 | 1,253.8 | +7.6 | +0.6% | 3,380 |
5351～
5400
件表示中 / 6134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 | 96,000円 | +16.0% | +49.3% | 0.83% | 21.41倍 | 1.90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 |
| 一正蒲 | 74,700円 | +4.7% | +26.8% | 1.87% | 18.23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 |
| ウェルディッシ | 61,700円 | - | - | 0.58% | - | 5.03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 |
| ピックルスＨＤ | 98,100円 | -1.3% | +13.9% | 2.75% | 12.41倍 | 0.67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 |
| ピエトロ | 178,400円 | +5.9% | +25.0% | 1.35% | 206.00倍 | 1.94倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
市場注目の銘柄
チャート関連のコラム
