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 |
|---|---|---|---|---|---|---|---|
| 2002/05/30 | 1,246.2 | 1,250 | 1,245.4 | 1,249.2 | +0.7 | +0.1% | 3,380 |
| 2002/05/29 | 1,250 | 1,250 | 1,243.1 | 1,248.5 | +5.4 | +0.4% | 2,470 |
| 2002/05/28 | 1,253.8 | 1,256.9 | 1,223.1 | 1,243.1 | +0.8 | +0.1% | 6,890 |
| 2002/05/27 | 1,239.2 | 1,242.3 | 1,239.2 | 1,242.3 | +10.8 | +0.9% | 2,470 |
| 2002/05/24 | 1,246.2 | 1,246.2 | 1,230.8 | 1,231.5 | -14.7 | -1.2% | 5,330 |
| 2002/05/23 | 1,240.8 | 1,246.2 | 1,238.5 | 1,246.2 | +7.7 | +0.6% | 2,990 |
| 2002/05/22 | 1,230.8 | 1,238.5 | 1,229.2 | 1,238.5 | +30.8 | +2.6% | 10,010 |
| 2002/05/21 | 1,210.8 | 1,219.2 | 1,193.8 | 1,207.7 | -1.5 | -0.1% | 5,850 |
| 2002/05/20 | 1,181.5 | 1,211.5 | 1,180.8 | 1,209.2 | +23.8 | +2% | 4,290 |
| 2002/05/17 | 1,177.7 | 1,194.6 | 1,177.7 | 1,185.4 | -14.6 | -1.2% | 4,290 |
| 2002/05/16 | 1,177.7 | 1,200 | 1,171.5 | 1,200 | +15.4 | +1.3% | 3,510 |
| 2002/05/15 | 1,192.3 | 1,193.1 | 1,169.2 | 1,184.6 | +6.9 | +0.6% | 6,240 |
| 2002/05/14 | 1,178.5 | 1,184.6 | 1,169.2 | 1,177.7 | ±0 | ±0% | 6,110 |
| 2002/05/13 | 1,196.9 | 1,196.9 | 1,176.9 | 1,177.7 | -19.2 | -1.6% | 2,860 |
| 2002/05/10 | 1,184.6 | 1,200 | 1,184.6 | 1,196.9 | +3.1 | +0.3% | 5,460 |
| 2002/05/09 | 1,176.9 | 1,194.6 | 1,176.9 | 1,193.8 | +16.9 | +1.4% | 1,950 |
| 2002/05/08 | 1,171.5 | 1,193.8 | 1,171.5 | 1,176.9 | +4.6 | +0.4% | 9,360 |
| 2002/05/07 | 1,200 | 1,200 | 1,172.3 | 1,172.3 | -22.3 | -1.9% | 4,550 |
| 2002/05/02 | 1,193.8 | 1,199.2 | 1,193.1 | 1,194.6 | +1.5 | +0.1% | 1,300 |
| 2002/05/01 | 1,192.3 | 1,196.2 | 1,192.3 | 1,193.1 | -1.5 | -0.1% | 1,690 |
| 2002/04/30 | 1,196.2 | 1,207.7 | 1,192.3 | 1,194.6 | -13.1 | -1.1% | 4,420 |
| 2002/04/26 | 1,202.3 | 1,207.7 | 1,194.6 | 1,207.7 | +5.4 | +0.4% | 2,730 |
| 2002/04/25 | 1,203.8 | 1,206.9 | 1,200.8 | 1,202.3 | +2.3 | +0.2% | 3,770 |
| 2002/04/24 | 1,203.8 | 1,207.7 | 1,200 | 1,200 | -7.7 | -0.6% | 4,160 |
| 2002/04/23 | 1,208.5 | 1,209.2 | 1,200 | 1,207.7 | -14.6 | -1.2% | 2,600 |
| 2002/04/22 | 1,200 | 1,222.3 | 1,200 | 1,222.3 | +17.7 | +1.5% | 3,250 |
| 2002/04/19 | 1,185.4 | 1,218.5 | 1,185.4 | 1,204.6 | +20 | +1.7% | 4,940 |
| 2002/04/18 | 1,193.1 | 1,199.2 | 1,184.6 | 1,184.6 | -28.5 | -2.3% | 4,940 |
| 2002/04/17 | 1,214.6 | 1,214.6 | 1,211.5 | 1,213.1 | -2.3 | -0.2% | 2,080 |
| 2002/04/16 | 1,193.8 | 1,216.9 | 1,192.3 | 1,215.4 | ±0 | ±0% | 7,410 |
| 2002/04/15 | 1,230.8 | 1,230.8 | 1,200 | 1,215.4 | ±0 | ±0% | 3,640 |
| 2002/04/12 | 1,229.2 | 1,229.2 | 1,193.8 | 1,215.4 | -7.7 | -0.6% | 1,690 |
| 2002/04/11 | 1,227.7 | 1,242.3 | 1,223.1 | 1,223.1 | -2.3 | -0.2% | 3,900 |
| 2002/04/10 | 1,223.1 | 1,225.4 | 1,219.2 | 1,225.4 | +10 | +0.8% | 2,210 |
| 2002/04/09 | 1,213.8 | 1,228.5 | 1,213.8 | 1,215.4 | +7.7 | +0.6% | 3,250 |
| 2002/04/08 | 1,203.8 | 1,207.7 | 1,200.8 | 1,207.7 | +7.7 | +0.6% | 1,820 |
| 2002/04/05 | 1,188.5 | 1,200 | 1,188.5 | 1,200 | +7.7 | +0.6% | 520 |
| 2002/04/04 | 1,192.3 | 1,196.2 | 1,177.7 | 1,192.3 | ±0 | ±0% | 2,340 |
| 2002/04/03 | 1,176.9 | 1,207.7 | 1,176.9 | 1,192.3 | +18.5 | +1.6% | 4,160 |
| 2002/04/02 | 1,188.5 | 1,190.8 | 1,162.3 | 1,173.8 | -14.7 | -1.2% | 3,900 |
| 2002/04/01 | 1,193.8 | 1,200 | 1,188.5 | 1,188.5 | -4.6 | -0.4% | 4,160 |
| 2002/03/29 | 1,193.1 | 1,202.3 | 1,193.1 | 1,193.1 | -9.2 | -0.8% | 5,330 |
| 2002/03/28 | 1,223.1 | 1,223.1 | 1,202.3 | 1,202.3 | -16.9 | -1.4% | 3,120 |
| 2002/03/27 | 1,218.5 | 1,220 | 1,200 | 1,219.2 | +22.3 | +1.9% | 4,550 |
| 2002/03/26 | 1,257.7 | 1,257.7 | 1,192.3 | 1,196.9 | -79.3 | -6.2% | 9,490 |
| 2002/03/25 | 1,283.8 | 1,283.8 | 1,261.5 | 1,276.2 | +12.4 | +1% | 9,750 |
| 2002/03/22 | 1,276.9 | 1,276.9 | 1,253.8 | 1,263.8 | +17.6 | +1.4% | 5,330 |
| 2002/03/20 | 1,253.8 | 1,265.4 | 1,246.2 | 1,246.2 | -6.9 | -0.6% | 7,280 |
| 2002/03/19 | 1,252.3 | 1,253.1 | 1,250 | 1,253.1 | +0.8 | +0.1% | 12,220 |
| 2002/03/18 | 1,284.6 | 1,284.6 | 1,250 | 1,252.3 | -16.9 | -1.3% | 6,500 |
5701～
5750
件表示中 / 6137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 | 98,900円 | +16.0% | +49.3% | 0.81% | 22.06倍 | 1.96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 |
| ダイショー | 141,600円 | +4.8% | -10.8% | 1.27% | 32.54倍 | 1.39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 |
| 一正蒲 | 74,300円 | +4.7% | +26.8% | 1.88% | 18.14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 | 61,300円 | - | - | 0.59% | - | 5.00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 | 101,800円 | -1.3% | +13.9% | 2.65% | 12.88倍 | 0.69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
