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 |
|---|---|---|---|---|---|---|---|
| 2001/04/19 | 1,223.1 | 1,223.1 | 1,192.3 | 1,200 | +7.7 | +0.6% | 5,070 |
| 2001/04/18 | 1,193.8 | 1,206.2 | 1,192.3 | 1,192.3 | -1.5 | -0.1% | 5,720 |
| 2001/04/17 | 1,153.1 | 1,239.2 | 1,153.1 | 1,193.8 | +47.6 | +4.2% | 13,780 |
| 2001/04/16 | 1,153.1 | 1,153.1 | 1,137.7 | 1,146.2 | +8.5 | +0.7% | 3,120 |
| 2001/04/13 | 1,138.5 | 1,138.5 | 1,124.6 | 1,137.7 | -0.8 | -0.1% | 5,460 |
| 2001/04/12 | 1,138.5 | 1,146.2 | 1,129.2 | 1,138.5 | ±0 | ±0% | 5,850 |
| 2001/04/11 | 1,138.5 | 1,138.5 | 1,131.5 | 1,138.5 | ±0 | ±0% | 5,590 |
| 2001/04/10 | 1,153.8 | 1,153.8 | 1,138.5 | 1,138.5 | -6.9 | -0.6% | 4,420 |
| 2001/04/09 | 1,142.3 | 1,153.8 | 1,126.9 | 1,145.4 | +14.6 | +1.3% | 4,420 |
| 2001/04/06 | 1,153.8 | 1,153.8 | 1,123.1 | 1,130.8 | -19.2 | -1.7% | 9,360 |
| 2001/04/05 | 1,153.8 | 1,153.8 | 1,146.2 | 1,150 | -2.3 | -0.2% | 7,020 |
| 2001/04/04 | 1,153.8 | 1,173.1 | 1,152.3 | 1,152.3 | -5.4 | -0.5% | 6,760 |
| 2001/04/03 | 1,173.1 | 1,173.1 | 1,153.8 | 1,157.7 | -7.7 | -0.7% | 3,120 |
| 2001/04/02 | 1,176.9 | 1,176.9 | 1,157.7 | 1,165.4 | +11.6 | +1% | 4,810 |
| 2001/03/30 | 1,138.5 | 1,161.5 | 1,115.4 | 1,153.8 | +38.4 | +3.4% | 20,150 |
| 2001/03/29 | 1,131.5 | 1,146.2 | 1,115.4 | 1,115.4 | -15.4 | -1.4% | 8,450 |
| 2001/03/28 | 1,142.3 | 1,142.3 | 1,130.8 | 1,130.8 | -7.7 | -0.7% | 1,560 |
| 2001/03/27 | 1,160.8 | 1,160.8 | 1,123.1 | 1,138.5 | -26.9 | -2.3% | 2,470 |
| 2001/03/26 | 1,131.5 | 1,165.4 | 1,130.8 | 1,165.4 | +34.6 | +3.1% | 14,430 |
| 2001/03/23 | 1,146.2 | 1,146.2 | 1,123.1 | 1,130.8 | -7.7 | -0.7% | 6,370 |
| 2001/03/22 | 1,138.5 | 1,146.2 | 1,115.4 | 1,138.5 | ±0 | ±0% | 7,150 |
| 2001/03/21 | 1,151.5 | 1,152.3 | 1,123.1 | 1,138.5 | +30.8 | +2.8% | 3,250 |
| 2001/03/19 | 1,107.7 | 1,115.4 | 1,100 | 1,107.7 | -1.5 | -0.1% | 3,770 |
| 2001/03/16 | 1,115.4 | 1,115.4 | 1,107.7 | 1,109.2 | +13 | +1.2% | 1,690 |
| 2001/03/15 | 1,116.9 | 1,116.9 | 1,092.3 | 1,096.2 | -30 | -2.7% | 3,640 |
| 2001/03/14 | 1,126.9 | 1,153.8 | 1,115.4 | 1,126.2 | +3.1 | +0.3% | 6,630 |
| 2001/03/13 | 1,115.4 | 1,123.1 | 1,115.4 | 1,123.1 | -3.8 | -0.3% | 32,890 |
| 2001/03/12 | 1,153.8 | 1,153.8 | 1,126.9 | 1,126.9 | -26.9 | -2.3% | 7,280 |
| 2001/03/09 | 1,150.8 | 1,153.8 | 1,150 | 1,153.8 | +3.8 | +0.3% | 9,100 |
| 2001/03/08 | 1,161.5 | 1,161.5 | 1,150 | 1,150 | -11.5 | -1% | 5,460 |
| 2001/03/07 | 1,140 | 1,161.5 | 1,130.8 | 1,161.5 | +26.9 | +2.4% | 4,550 |
| 2001/03/06 | 1,124.6 | 1,138.5 | 1,124.6 | 1,134.6 | +11.5 | +1% | 2,600 |
| 2001/03/05 | 1,142.3 | 1,142.3 | 1,115.4 | 1,123.1 | -28.4 | -2.5% | 11,050 |
| 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 |
5951～
6000
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
