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 |
|---|---|---|---|---|---|---|---|
| 2001/03/02 | 1,168.5 | 1,169.2 | 1,146.2 | 1,151.5 | -2.3 | -0.2% | 4,810 |
| 2001/03/01 | 1,148.5 | 1,161.5 | 1,148.5 | 1,153.8 | +7.6 | +0.7% | 3,120 |
| 2001/02/28 | 1,153.8 | 1,168.5 | 1,146.2 | 1,146.2 | -7.6 | -0.7% | 6,890 |
| 2001/02/27 | 1,169.2 | 1,177.7 | 1,153.8 | 1,153.8 | -34.7 | -2.9% | 4,420 |
| 2001/02/26 | 1,180.8 | 1,188.5 | 1,169.2 | 1,188.5 | ±0 | ±0% | 7,800 |
| 2001/02/23 | 1,192.3 | 1,192.3 | 1,170 | 1,188.5 | -3.8 | -0.3% | 2,470 |
| 2001/02/22 | 1,184.6 | 1,214.6 | 1,169.2 | 1,192.3 | +0.8 | +0.1% | 7,020 |
| 2001/02/21 | 1,176.9 | 1,191.5 | 1,154.6 | 1,191.5 | +30 | +2.6% | 5,720 |
| 2001/02/20 | 1,154.6 | 1,192.3 | 1,153.8 | 1,161.5 | +7.7 | +0.7% | 4,030 |
| 2001/02/19 | 1,138.5 | 1,153.8 | 1,138.5 | 1,153.8 | +15.3 | +1.3% | 2,340 |
| 2001/02/16 | 1,156.2 | 1,168.5 | 1,138.5 | 1,138.5 | -15.3 | -1.3% | 10,790 |
| 2001/02/15 | 1,184.6 | 1,196.2 | 1,153.8 | 1,153.8 | -38.5 | -3.2% | 6,370 |
| 2001/02/14 | 1,206.2 | 1,207.7 | 1,184.6 | 1,192.3 | -13.9 | -1.2% | 4,810 |
| 2001/02/13 | 1,205.4 | 1,230.8 | 1,205.4 | 1,206.2 | +2.4 | +0.2% | 28,860 |
| 2001/02/09 | 1,215.4 | 1,230.8 | 1,188.5 | 1,203.8 | -11.6 | -1% | 6,890 |
| 2001/02/08 | 1,227.7 | 1,230.8 | 1,184.6 | 1,215.4 | +15.4 | +1.3% | 10,920 |
| 2001/02/07 | 1,169.2 | 1,223.1 | 1,169.2 | 1,200 | +38.5 | +3.3% | 15,340 |
| 2001/02/06 | 1,153.8 | 1,169.2 | 1,150 | 1,161.5 | +15.3 | +1.3% | 5,330 |
| 2001/02/05 | 1,130.8 | 1,146.2 | 1,115.4 | 1,146.2 | +7.7 | +0.7% | 3,640 |
| 2001/02/02 | 1,150.8 | 1,169.2 | 1,116.2 | 1,138.5 | -7.7 | -0.7% | 4,030 |
| 2001/02/01 | 1,153.8 | 1,153.8 | 1,115.4 | 1,146.2 | -7.6 | -0.7% | 14,950 |
| 2001/01/31 | 1,169.2 | 1,169.2 | 1,153.8 | 1,153.8 | -17 | -1.5% | 12,480 |
| 2001/01/30 | 1,223.1 | 1,223.1 | 1,170 | 1,170.8 | -60 | -4.9% | 24,050 |
| 2001/01/29 | 1,184.6 | 1,230.8 | 1,184.6 | 1,230.8 | +77 | +6.7% | 20,800 |
| 2001/01/26 | 1,115.4 | 1,176.9 | 1,115.4 | 1,153.8 | +61.5 | +5.6% | 20,410 |
| 2001/01/25 | 1,039.2 | 1,123.1 | 1,039.2 | 1,092.3 | +53.8 | +5.2% | 17,420 |
| 2001/01/24 | 1,015.4 | 1,038.5 | 1,007.7 | 1,038.5 | +52.3 | +5.3% | 9,750 |
| 2001/01/23 | 976.9 | 999.2 | 969.2 | 986.2 | +10.8 | +1.1% | 7,670 |
| 2001/01/22 | 961.5 | 975.4 | 957.7 | 975.4 | +25.4 | +2.7% | 5,850 |
| 2001/01/19 | 938.5 | 961.5 | 938.5 | 950 | +10.8 | +1.1% | 6,370 |
| 2001/01/18 | 961.5 | 961.5 | 938.5 | 939.2 | -22.3 | -2.3% | 3,770 |
| 2001/01/17 | 962.3 | 962.3 | 946.2 | 961.5 | ±0 | ±0% | 4,420 |
| 2001/01/16 | 938.5 | 961.5 | 938.5 | 961.5 | +23 | +2.5% | 4,160 |
| 2001/01/15 | 942.3 | 957.7 | 930.8 | 938.5 | +3.9 | +0.4% | 6,760 |
| 2001/01/12 | 946.2 | 953.8 | 923.1 | 934.6 | -26.9 | -2.8% | 6,240 |
| 2001/01/11 | 971.5 | 976.9 | 961.5 | 961.5 | -9.3 | -1% | 4,160 |
| 2001/01/10 | 976.9 | 984.6 | 970.8 | 970.8 | ±0 | ±0% | 3,900 |
| 2001/01/09 | 984.6 | 984.6 | 970.8 | 970.8 | -13.8 | -1.4% | 1,430 |
| 2001/01/05 | 1,023.1 | 1,023.1 | 969.2 | 984.6 | +15.4 | +1.6% | 4,940 |
| 2001/01/04 | 997.7 | 1,000 | 969.2 | 969.2 | -28.5 | -2.9% | 1,170 |
| 2000/12/29 | 999.2 | 999.2 | 984.6 | 997.7 | -1.5 | -0.2% | 1,560 |
| 2000/12/28 | 999.2 | 1,000 | 984.6 | 999.2 | +14.6 | +1.5% | 5,200 |
| 2000/12/27 | 984.6 | 999.2 | 976.9 | 984.6 | +7.7 | +0.8% | 2,210 |
| 2000/12/26 | 954.6 | 976.9 | 954.6 | 976.9 | +23.1 | +2.4% | 3,510 |
| 2000/12/25 | 946.2 | 961.5 | 946.2 | 953.8 | +7.6 | +0.8% | 4,940 |
| 2000/12/22 | 939.2 | 960 | 934.6 | 946.2 | +15.4 | +1.7% | 4,290 |
| 2000/12/21 | 953.8 | 953.8 | 926.9 | 930.8 | -29.2 | -3% | 10,530 |
| 2000/12/20 | 961.5 | 961.5 | 960 | 960 | -16.9 | -1.7% | 5,200 |
| 2000/12/19 | 976.9 | 984.6 | 976.9 | 976.9 | ±0 | ±0% | 4,550 |
| 2000/12/18 | 984.6 | 984.6 | 976.9 | 976.9 | -7.7 | -0.8% | 2,860 |
5951～
6000
件表示中 / 6082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 | 92,000円 | +8.2% | -14.2% | 0.87% | 35.18倍 | 1.89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 |
| サンクゼール | 147,000円 | +6.4% | +8.4% | 2.38% | 28.14倍 | 2.75倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ウェルディッシ | 62,600円 | - | - | 0.38% | - | 4.91倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| フルッタフルッタ | 15,900円 | +56.9% | +58.1% | 0.00% | 42.18倍 | 4.29倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| ＡＦＣ－ＨＤ | 85,800円 | +3.0% | +14.5% | 3.73% | 9.14倍 | 0.82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
