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 |
|---|---|---|---|---|---|---|---|
| 2001/10/29 | 1,380 | 1,380.8 | 1,365.4 | 1,370.8 | -2.3 | -0.2% | 5,980 |
| 2001/10/26 | 1,346.2 | 1,376.9 | 1,346.2 | 1,373.1 | +26.9 | +2% | 11,050 |
| 2001/10/25 | 1,346.2 | 1,346.2 | 1,338.5 | 1,346.2 | +0.8 | +0.1% | 5,330 |
| 2001/10/24 | 1,323.1 | 1,346.2 | 1,323.1 | 1,345.4 | +14.6 | +1.1% | 5,460 |
| 2001/10/23 | 1,345.4 | 1,346.2 | 1,326.9 | 1,330.8 | -14.6 | -1.1% | 2,210 |
| 2001/10/22 | 1,346.2 | 1,346.2 | 1,326.9 | 1,345.4 | +26.2 | +2% | 6,890 |
| 2001/10/19 | 1,315.4 | 1,323.1 | 1,315.4 | 1,319.2 | ±0 | ±0% | 2,210 |
| 2001/10/18 | 1,315.4 | 1,323.1 | 1,315.4 | 1,319.2 | -19.3 | -1.4% | 1,950 |
| 2001/10/17 | 1,372.3 | 1,372.3 | 1,330.8 | 1,338.5 | -35.3 | -2.6% | 4,160 |
| 2001/10/16 | 1,352.3 | 1,373.8 | 1,346.2 | 1,373.8 | +22.3 | +1.7% | 2,600 |
| 2001/10/15 | 1,361.5 | 1,383.1 | 1,346.9 | 1,351.5 | -33.1 | -2.4% | 4,290 |
| 2001/10/12 | 1,369.2 | 1,384.6 | 1,369.2 | 1,384.6 | +15.4 | +1.1% | 9,360 |
| 2001/10/11 | 1,371.5 | 1,377.7 | 1,369.2 | 1,369.2 | -1.6 | -0.1% | 3,770 |
| 2001/10/10 | 1,377.7 | 1,380.8 | 1,369.2 | 1,370.8 | -1.5 | -0.1% | 2,210 |
| 2001/10/09 | 1,327.7 | 1,379.2 | 1,327.7 | 1,372.3 | +48.5 | +3.7% | 3,510 |
| 2001/10/05 | 1,370 | 1,370 | 1,323.1 | 1,323.8 | -46.2 | -3.4% | 5,720 |
| 2001/10/04 | 1,362.3 | 1,383.1 | 1,362.3 | 1,370 | +20 | +1.5% | 4,550 |
| 2001/10/03 | 1,383.8 | 1,383.8 | 1,350 | 1,350 | -30.8 | -2.2% | 4,290 |
| 2001/10/02 | 1,384.6 | 1,384.6 | 1,369.2 | 1,380.8 | -2.3 | -0.2% | 1,300 |
| 2001/10/01 | 1,376.9 | 1,384.6 | 1,338.5 | 1,383.1 | +13.9 | +1% | 8,320 |
| 2001/09/28 | 1,342.3 | 1,376.2 | 1,342.3 | 1,369.2 | +26.9 | +2% | 7,540 |
| 2001/09/27 | 1,346.2 | 1,346.2 | 1,307.7 | 1,342.3 | -5.4 | -0.4% | 4,810 |
| 2001/09/26 | 1,384.6 | 1,384.6 | 1,346.2 | 1,347.7 | -36.9 | -2.7% | 6,110 |
| 2001/09/25 | 1,414.6 | 1,414.6 | 1,369.2 | 1,384.6 | -67.7 | -4.7% | 9,100 |
| 2001/09/21 | 1,453.8 | 1,453.8 | 1,434.6 | 1,452.3 | +17.7 | +1.2% | 27,560 |
| 2001/09/20 | 1,429.2 | 1,434.6 | 1,423.1 | 1,434.6 | +6.9 | +0.5% | 16,250 |
| 2001/09/19 | 1,415.4 | 1,438.5 | 1,407.7 | 1,427.7 | +43.1 | +3.1% | 8,450 |
| 2001/09/18 | 1,369.2 | 1,392.3 | 1,369.2 | 1,384.6 | +15.4 | +1.1% | 12,870 |
| 2001/09/17 | 1,384.6 | 1,384.6 | 1,350 | 1,369.2 | -15.4 | -1.1% | 13,130 |
| 2001/09/14 | 1,384.6 | 1,392.3 | 1,377.7 | 1,384.6 | ±0 | ±0% | 15,340 |
| 2001/09/13 | 1,346.2 | 1,415.4 | 1,346.2 | 1,384.6 | +42.3 | +3.2% | 8,320 |
| 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 |
5851～
5900
件表示中 / 6146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 | 97,600円 | +16.0% | +49.3% | 0.82% | 21.77倍 | 1.93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 | 75,000円 | +4.7% | +26.8% | 1.87% | 18.31倍 | 0.93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 |
| ピックルスＨＤ | 107,900円 | -1.3% | +13.9% | 2.50% | 13.65倍 | 0.73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 | 177,500円 | +5.9% | +25.0% | 1.35% | 204.97倍 | 1.93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 |
| ＡＦＣ－ＨＤ | 86,900円 | +3.0% | +14.5% | 3.91% | 9.26倍 | 0.83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
