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 |
|---|---|---|---|---|---|---|---|
| 2001/07/03 | 1,307.7 | 1,323.1 | 1,307.7 | 1,315.4 | +7.7 | +0.6% | 5,850 |
| 2001/07/02 | 1,342.3 | 1,342.3 | 1,292.3 | 1,307.7 | +34.6 | +2.7% | 3,250 |
| 2001/06/29 | 1,307.7 | 1,307.7 | 1,273.1 | 1,273.1 | -26.9 | -2.1% | 9,360 |
| 2001/06/28 | 1,307.7 | 1,307.7 | 1,292.3 | 1,300 | +6.2 | +0.5% | 4,810 |
| 2001/06/27 | 1,303.8 | 1,307.7 | 1,293.8 | 1,293.8 | -10 | -0.8% | 1,430 |
| 2001/06/26 | 1,323.1 | 1,323.1 | 1,303.8 | 1,303.8 | -11.6 | -0.9% | 10,660 |
| 2001/06/25 | 1,323.1 | 1,330.8 | 1,307.7 | 1,315.4 | +15.4 | +1.2% | 3,900 |
| 2001/06/22 | 1,307.7 | 1,307.7 | 1,300 | 1,300 | +29.2 | +2.3% | 2,600 |
| 2001/06/21 | 1,300 | 1,300 | 1,270 | 1,270.8 | -21.5 | -1.7% | 1,430 |
| 2001/06/20 | 1,261.5 | 1,300 | 1,261.5 | 1,292.3 | ±0 | ±0% | 5,460 |
| 2001/06/19 | 1,292.3 | 1,300 | 1,276.9 | 1,292.3 | ±0 | ±0% | 4,030 |
| 2001/06/18 | 1,269.2 | 1,292.3 | 1,246.2 | 1,292.3 | +46.1 | +3.7% | 2,210 |
| 2001/06/15 | 1,284.6 | 1,284.6 | 1,234.6 | 1,246.2 | -15.3 | -1.2% | 3,380 |
| 2001/06/14 | 1,307.7 | 1,307.7 | 1,253.8 | 1,261.5 | -46.2 | -3.5% | 23,790 |
| 2001/06/13 | 1,307.7 | 1,307.7 | 1,300 | 1,307.7 | +22.3 | +1.7% | 650 |
| 2001/06/12 | 1,307.7 | 1,307.7 | 1,285.4 | 1,285.4 | -30 | -2.3% | 4,810 |
| 2001/06/11 | 1,315.4 | 1,315.4 | 1,307.7 | 1,315.4 | +23.1 | +1.8% | 3,510 |
| 2001/06/08 | 1,307.7 | 1,315.4 | 1,292.3 | 1,292.3 | -15.4 | -1.2% | 2,600 |
| 2001/06/07 | 1,342.3 | 1,346.2 | 1,307.7 | 1,307.7 | -11.5 | -0.9% | 4,420 |
| 2001/06/06 | 1,307.7 | 1,319.2 | 1,292.3 | 1,319.2 | +10.7 | +0.8% | 5,590 |
| 2001/06/05 | 1,315.4 | 1,315.4 | 1,307.7 | 1,308.5 | -10.7 | -0.8% | 3,380 |
| 2001/06/04 | 1,342.3 | 1,342.3 | 1,308.5 | 1,319.2 | +10.7 | +0.8% | 1,950 |
| 2001/06/01 | 1,308.5 | 1,324.6 | 1,308.5 | 1,308.5 | +0.8 | +0.1% | 1,690 |
| 2001/05/31 | 1,346.9 | 1,346.9 | 1,307.7 | 1,307.7 | -61.5 | -4.5% | 2,860 |
| 2001/05/30 | 1,385.4 | 1,392.3 | 1,369.2 | 1,369.2 | -7.7 | -0.6% | 9,750 |
| 2001/05/29 | 1,392.3 | 1,392.3 | 1,369.2 | 1,376.9 | -15.4 | -1.1% | 6,240 |
| 2001/05/28 | 1,307.7 | 1,407.7 | 1,307.7 | 1,392.3 | +84.6 | +6.5% | 6,500 |
| 2001/05/25 | 1,265.4 | 1,307.7 | 1,262.3 | 1,307.7 | +42.3 | +3.3% | 5,980 |
| 2001/05/24 | 1,266.2 | 1,268.5 | 1,246.2 | 1,265.4 | -3.8 | -0.3% | 7,020 |
| 2001/05/23 | 1,292.3 | 1,292.3 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 14,040 |
| 2001/05/22 | 1,346.2 | 1,346.2 | 1,292.3 | 1,300 | -46.2 | -3.4% | 30,420 |
| 2001/05/21 | 1,369.2 | 1,400 | 1,346.2 | 1,346.2 | -23 | -1.7% | 8,840 |
| 2001/05/18 | 1,390 | 1,403.1 | 1,369.2 | 1,369.2 | -23.1 | -1.7% | 6,500 |
| 2001/05/17 | 1,384.6 | 1,403.8 | 1,384.6 | 1,392.3 | -30.8 | -2.2% | 3,640 |
| 2001/05/16 | 1,423.8 | 1,430.8 | 1,419.2 | 1,423.1 | -3.8 | -0.3% | 4,680 |
| 2001/05/15 | 1,424.6 | 1,430 | 1,419.2 | 1,426.9 | +2.3 | +0.2% | 3,510 |
| 2001/05/14 | 1,426.2 | 1,433.8 | 1,423.1 | 1,424.6 | -0.8 | -0.1% | 9,490 |
| 2001/05/11 | 1,437.7 | 1,437.7 | 1,423.8 | 1,425.4 | -20.8 | -1.4% | 8,060 |
| 2001/05/10 | 1,423.1 | 1,446.2 | 1,384.6 | 1,446.2 | -7.6 | -0.5% | 23,660 |
| 2001/05/09 | 1,453.8 | 1,453.8 | 1,430.8 | 1,453.8 | ±0 | ±0% | 9,620 |
| 2001/05/08 | 1,469.2 | 1,469.2 | 1,446.2 | 1,453.8 | -7.7 | -0.5% | 21,320 |
| 2001/05/07 | 1,469.2 | 1,469.2 | 1,446.2 | 1,461.5 | +38.4 | +2.7% | 18,850 |
| 2001/05/02 | 1,377.7 | 1,434.6 | 1,377.7 | 1,423.1 | +68.5 | +5.1% | 27,820 |
| 2001/05/01 | 1,303.8 | 1,380 | 1,300 | 1,354.6 | +62.3 | +4.8% | 19,500 |
| 2001/04/27 | 1,298.5 | 1,303.8 | 1,269.2 | 1,292.3 | -6.2 | -0.5% | 8,450 |
| 2001/04/26 | 1,238.5 | 1,298.5 | 1,238.5 | 1,298.5 | +63.9 | +5.2% | 13,650 |
| 2001/04/25 | 1,225.4 | 1,234.6 | 1,224.6 | 1,234.6 | +11.5 | +0.9% | 5,590 |
| 2001/04/24 | 1,230.8 | 1,230.8 | 1,200.8 | 1,223.1 | ±0 | ±0% | 11,830 |
| 2001/04/23 | 1,230 | 1,230.8 | 1,214.6 | 1,223.1 | +30 | +2.5% | 5,070 |
| 2001/04/20 | 1,200 | 1,211.5 | 1,193.1 | 1,193.1 | -6.9 | -0.6% | 6,630 |
5901～
5950
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
