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 |
|---|---|---|---|---|---|---|---|
| 2001/09/12 | 1,384.6 | 1,384.6 | 1,338.5 | 1,342.3 | -111.5 | -7.7% | 32,110 |
| 2001/09/11 | 1,461.5 | 1,461.5 | 1,453.8 | 1,453.8 | ±0 | ±0% | 10,010 |
| 2001/09/10 | 1,461.5 | 1,461.5 | 1,438.5 | 1,453.8 | -7.7 | -0.5% | 13,260 |
| 2001/09/07 | 1,450 | 1,461.5 | 1,446.2 | 1,461.5 | +7.7 | +0.5% | 7,150 |
| 2001/09/06 | 1,470 | 1,476.2 | 1,452.3 | 1,453.8 | -13.9 | -0.9% | 13,780 |
| 2001/09/05 | 1,510 | 1,510 | 1,461.5 | 1,467.7 | -68.5 | -4.5% | 22,360 |
| 2001/09/04 | 1,500 | 1,536.2 | 1,457.7 | 1,536.2 | -2.3 | -0.1% | 34,970 |
| 2001/09/03 | 1,515.4 | 1,538.5 | 1,469.2 | 1,538.5 | ±0 | ±0% | 72,540 |
| 2001/08/31 | 1,398.5 | 1,538.5 | 1,346.2 | 1,538.5 | +139.3 | +10% | 101,660 |
| 2001/08/30 | 1,399.2 | 1,400 | 1,391.5 | 1,399.2 | ±0 | ±0% | 21,190 |
| 2001/08/29 | 1,385.4 | 1,400 | 1,384.6 | 1,399.2 | +18.4 | +1.3% | 22,360 |
| 2001/08/28 | 1,384.6 | 1,407.7 | 1,377.7 | 1,380.8 | +3.9 | +0.3% | 19,630 |
| 2001/08/27 | 1,376.9 | 1,380.8 | 1,369.2 | 1,376.9 | ±0 | ±0% | 15,990 |
| 2001/08/24 | 1,380 | 1,380 | 1,366.2 | 1,376.9 | -3.9 | -0.3% | 16,640 |
| 2001/08/23 | 1,380.8 | 1,383.8 | 1,368.5 | 1,380.8 | ±0 | ±0% | 14,040 |
| 2001/08/22 | 1,380.8 | 1,380.8 | 1,368.5 | 1,380.8 | +12.3 | +0.9% | 12,870 |
| 2001/08/21 | 1,369.2 | 1,384.6 | 1,358.5 | 1,368.5 | +45.4 | +3.4% | 25,610 |
| 2001/08/20 | 1,308.5 | 1,323.1 | 1,307.7 | 1,323.1 | +15.4 | +1.2% | 8,320 |
| 2001/08/17 | 1,309.2 | 1,309.2 | 1,300 | 1,307.7 | -12.3 | -0.9% | 13,650 |
| 2001/08/16 | 1,323.1 | 1,334.6 | 1,313.8 | 1,320 | -0.8 | -0.1% | 4,810 |
| 2001/08/15 | 1,346.2 | 1,346.2 | 1,320.8 | 1,320.8 | -23.8 | -1.8% | 7,540 |
| 2001/08/14 | 1,316.2 | 1,384.6 | 1,315.4 | 1,344.6 | +36.9 | +2.8% | 5,590 |
| 2001/08/13 | 1,376.9 | 1,376.9 | 1,297.7 | 1,307.7 | +19.2 | +1.5% | 5,980 |
| 2001/08/10 | 1,292.3 | 1,292.3 | 1,288.5 | 1,288.5 | -0.7 | -0.1% | 3,510 |
| 2001/08/09 | 1,297.7 | 1,297.7 | 1,289.2 | 1,289.2 | -8.5 | -0.7% | 1,040 |
| 2001/08/08 | 1,285.4 | 1,298.5 | 1,284.6 | 1,297.7 | +13.1 | +1% | 9,100 |
| 2001/08/07 | 1,298.5 | 1,298.5 | 1,284.6 | 1,284.6 | -7.7 | -0.6% | 1,950 |
| 2001/08/06 | 1,303.1 | 1,303.1 | 1,292.3 | 1,292.3 | ±0 | ±0% | 3,120 |
| 2001/08/03 | 1,304.6 | 1,307.7 | 1,292.3 | 1,292.3 | -14.6 | -1.1% | 3,380 |
| 2001/08/02 | 1,284.6 | 1,306.9 | 1,284.6 | 1,306.9 | +30 | +2.3% | 780 |
| 2001/08/01 | 1,306.9 | 1,306.9 | 1,270 | 1,276.9 | -11.6 | -0.9% | 3,900 |
| 2001/07/31 | 1,296.2 | 1,315.4 | 1,269.2 | 1,288.5 | -14.6 | -1.1% | 10,530 |
| 2001/07/30 | 1,307.7 | 1,315.4 | 1,276.9 | 1,303.1 | -2.3 | -0.2% | 6,110 |
| 2001/07/27 | 1,303.8 | 1,307.7 | 1,303.8 | 1,305.4 | +5.4 | +0.4% | 7,150 |
| 2001/07/26 | 1,238.5 | 1,300 | 1,238.5 | 1,300 | +61.5 | +5% | 3,640 |
| 2001/07/25 | 1,230.8 | 1,238.5 | 1,230.8 | 1,238.5 | +17 | +1.4% | 2,860 |
| 2001/07/24 | 1,221.5 | 1,221.5 | 1,215.4 | 1,221.5 | -1.6 | -0.1% | 2,470 |
| 2001/07/23 | 1,253.8 | 1,253.8 | 1,223.1 | 1,223.1 | -30.7 | -2.4% | 5,070 |
| 2001/07/19 | 1,253.8 | 1,254.6 | 1,223.1 | 1,253.8 | -0.8 | -0.1% | 9,230 |
| 2001/07/18 | 1,300 | 1,300 | 1,253.8 | 1,254.6 | -22.3 | -1.7% | 9,750 |
| 2001/07/17 | 1,282.3 | 1,284.6 | 1,272.3 | 1,276.9 | -4.6 | -0.4% | 3,770 |
| 2001/07/16 | 1,292.3 | 1,307.7 | 1,281.5 | 1,281.5 | -3.1 | -0.2% | 7,020 |
| 2001/07/13 | 1,300 | 1,300 | 1,269.2 | 1,284.6 | -7.7 | -0.6% | 9,750 |
| 2001/07/12 | 1,270 | 1,292.3 | 1,270 | 1,292.3 | +7.7 | +0.6% | 5,070 |
| 2001/07/11 | 1,303.8 | 1,303.8 | 1,269.2 | 1,284.6 | -23.1 | -1.8% | 5,460 |
| 2001/07/10 | 1,292.3 | 1,307.7 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 2,340 |
| 2001/07/09 | 1,324.6 | 1,324.6 | 1,292.3 | 1,292.3 | -29.2 | -2.2% | 10,530 |
| 2001/07/06 | 1,341.5 | 1,342.3 | 1,321.5 | 1,321.5 | -8.5 | -0.6% | 3,900 |
| 2001/07/05 | 1,333.1 | 1,338.5 | 1,330 | 1,330 | -8.5 | -0.6% | 4,030 |
| 2001/07/04 | 1,315.4 | 1,346.2 | 1,315.4 | 1,338.5 | +23.1 | +1.8% | 6,370 |
5851～
5900
件表示中 / 6115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 | 93,500円 | +8.2% | -14.2% | 0.86% | 35.76倍 | 1.92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 |
| 塩水糖 | 39,300円 | -1.9% | -24.6% | 3.82% | 6.74倍 | 0.65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 |
| ウェルディッシ | 62,900円 | - | - | 0.38% | - | 5.10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 | 99,400円 | -1.3% | +13.9% | 2.72% | 12.58倍 | 0.68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 |
| ＡＦＣ－ＨＤ | 88,300円 | +3.0% | +14.5% | 3.85% | 9.40倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
