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 |
|---|---|---|---|---|---|---|---|
| 2001/04/16 | 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 |
| 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 |
6201～
6250
件表示中 / 6362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 | 117,800円 | -3.5% | -8.7% | 0.85% | 30.33倍 | 2.22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 |
| ファーマフーズ | 57,400円 | +2.7% | -21.7% | 4.36% | 11.11倍 | 1.71倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| ユタカフーズ | 187,500円 | +6.1% | -61.9% | 2.13% | 121.75倍 | 0.57倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 174,000円 | +2.3% | -12.0% | 2.01% | 40.18倍 | 3.12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 |
| イフジ産業 | 193,700円 | +2.5% | +1.1% | 3.56% | 7.81倍 | 1.25倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
市場注目の銘柄
チャート関連のコラム
