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 |
|---|---|---|---|---|---|---|---|
| 2000/11/21 | 938.5 | 961.5 | 923.8 | 950 | -3.8 | -0.4% | 11,180 |
| 2000/11/20 | 984.6 | 984.6 | 946.2 | 953.8 | -46.2 | -4.6% | 18,070 |
| 2000/11/17 | 1,030.8 | 1,030.8 | 1,000 | 1,000 | -38.5 | -3.7% | 18,980 |
| 2000/11/16 | 1,078.5 | 1,078.5 | 1,030.8 | 1,038.5 | -42.3 | -3.9% | 15,860 |
| 2000/11/15 | 1,076.9 | 1,088.5 | 1,076.9 | 1,080.8 | +3.9 | +0.4% | 6,890 |
| 2000/11/14 | 1,076.9 | 1,084.6 | 1,073.1 | 1,076.9 | -15.4 | -1.4% | 10,010 |
| 2000/11/13 | 1,115.4 | 1,115.4 | 1,084.6 | 1,092.3 | -53.9 | -4.7% | 10,920 |
| 2000/11/10 | 1,153.8 | 1,153.8 | 1,134.6 | 1,146.2 | -23 | -2% | 13,520 |
| 2000/11/09 | 1,176.9 | 1,176.9 | 1,153.8 | 1,169.2 | -7.7 | -0.7% | 15,470 |
| 2000/11/08 | 1,153.8 | 1,184.6 | 1,138.5 | 1,176.9 | +38.4 | +3.4% | 21,580 |
| 2000/11/07 | 1,138.5 | 1,138.5 | 1,119.2 | 1,138.5 | +15.4 | +1.4% | 17,550 |
| 2000/11/06 | 1,115.4 | 1,130.8 | 1,106.2 | 1,123.1 | +26.9 | +2.5% | 23,400 |
| 2000/11/02 | 1,111.5 | 1,111.5 | 1,096.2 | 1,096.2 | -11.5 | -1% | 20,020 |
| 2000/11/01 | 1,076.9 | 1,107.7 | 1,061.5 | 1,107.7 | +30.8 | +2.9% | 11,960 |
| 2000/10/31 | 1,134.6 | 1,134.6 | 1,076.9 | 1,076.9 | -53.9 | -4.8% | 25,610 |
| 2000/10/30 | 1,130.8 | 1,150 | 1,126.9 | 1,130.8 | +15.4 | +1.4% | 19,890 |
| 2000/10/27 | 1,069.2 | 1,130.8 | 1,069.2 | 1,115.4 | +53.9 | +5.1% | 31,200 |
| 2000/10/26 | 1,061.5 | 1,069.2 | 1,000 | 1,061.5 | ±0 | ±0% | 23,140 |
| 2000/10/25 | 1,126.9 | 1,130.8 | 1,054.6 | 1,061.5 | -150 | -12.4% | 39,780 |
| 2000/10/24 | 1,230.8 | 1,230.8 | 1,207.7 | 1,211.5 | -19.3 | -1.6% | 7,150 |
| 2000/10/23 | 1,238.5 | 1,246.2 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 23,270 |
| 2000/10/20 | 1,269.2 | 1,292.3 | 1,230.8 | 1,238.5 | ±0 | ±0% | 32,500 |
| 2000/10/19 | 1,284.6 | 1,284.6 | 1,238.5 | 1,238.5 | -69.2 | -5.3% | 19,890 |
| 2000/10/18 | 1,346.2 | 1,346.2 | 1,307.7 | 1,307.7 | -61.5 | -4.5% | 15,340 |
| 2000/10/17 | 1,376.9 | 1,376.9 | 1,346.2 | 1,369.2 | +7.7 | +0.6% | 14,820 |
| 2000/10/16 | 1,384.6 | 1,384.6 | 1,354.6 | 1,361.5 | -15.4 | -1.1% | 21,840 |
| 2000/10/13 | 1,384.6 | 1,384.6 | 1,362.3 | 1,376.9 | -30.8 | -2.2% | 20,020 |
| 2000/10/12 | 1,400 | 1,415.4 | 1,392.3 | 1,407.7 | +3.9 | +0.3% | 24,310 |
| 2000/10/11 | 1,430.8 | 1,430.8 | 1,400 | 1,403.8 | -73.1 | -4.9% | 15,600 |
| 2000/10/10 | 1,538.5 | 1,538.5 | 1,469.2 | 1,476.9 | -65.4 | -4.2% | 12,220 |
| 2000/10/06 | 1,561.5 | 1,561.5 | 1,523.1 | 1,542.3 | -19.2 | -1.2% | 19,760 |
| 2000/10/05 | 1,592.3 | 1,592.3 | 1,523.1 | 1,561.5 | -23.1 | -1.5% | 21,320 |
| 2000/10/04 | 1,623.1 | 1,623.1 | 1,584.6 | 1,584.6 | -38.5 | -2.4% | 6,240 |
| 2000/10/03 | 1,657.7 | 1,657.7 | 1,623.1 | 1,623.1 | -30.7 | -1.9% | 10,790 |
| 2000/10/02 | 1,646.2 | 1,676.9 | 1,615.4 | 1,653.8 | +38.4 | +2.4% | 8,970 |
| 2000/09/29 | 1,623.1 | 1,653.8 | 1,584.6 | 1,615.4 | ±0 | ±0% | 11,180 |
| 2000/09/28 | 1,715.4 | 1,715.4 | 1,615.4 | 1,615.4 | -76.9 | -4.5% | 7,670 |
| 2000/09/27 | 1,746.2 | 1,746.2 | 1,692.3 | 1,692.3 | -23.1 | -1.3% | 4,160 |
| 2000/09/26 | 1,776.9 | 1,792.3 | 1,700 | 1,715.4 | -130.8 | -7.1% | 6,890 |
| 2000/09/25 | 1,846.2 | 1,869.2 | 1,807.7 | 1,846.2 | +61.6 | +3.5% | 13,650 |
| 2000/09/22 | 1,792.3 | 1,807.7 | 1,769.2 | 1,784.6 | +15.4 | +0.9% | 17,160 |
| 2000/09/21 | 1,769.2 | 1,792.3 | 1,730.8 | 1,769.2 | ±0 | ±0% | 21,970 |
| 2000/09/20 | 1,738.5 | 1,846.2 | 1,738.5 | 1,769.2 | +38.4 | +2.2% | 9,360 |
| 2000/09/19 | 1,738.5 | 1,738.5 | 1,715.4 | 1,730.8 | -11.5 | -0.7% | 11,310 |
| 2000/09/18 | 1,742.3 | 1,753.8 | 1,730.8 | 1,742.3 | -3.9 | -0.2% | 2,860 |
| 2000/09/14 | 1,723.1 | 1,746.2 | 1,707.7 | 1,746.2 | +30.8 | +1.8% | 11,830 |
| 2000/09/13 | 1,730.8 | 1,738.5 | 1,707.7 | 1,715.4 | -23.1 | -1.3% | 15,990 |
| 2000/09/12 | 1,730.8 | 1,753.8 | 1,723.1 | 1,738.5 | ±0 | ±0% | 6,370 |
| 2000/09/11 | 1,769.2 | 1,769.2 | 1,738.5 | 1,738.5 | ±0 | ±0% | 14,300 |
| 2000/09/08 | 1,730.8 | 1,753.8 | 1,723.1 | 1,738.5 | +7.7 | +0.4% | 7,410 |
6051～
6100
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
