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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 718 | 731 | 716 | 717 | -2 | -0.3% | 13,100 |
2020/03/13 | 748 | 748 | 716 | 719 | -59 | -7.6% | 22,000 |
2020/03/12 | 799 | 799 | 777 | 778 | -32 | -4% | 10,300 |
2020/03/11 | 820 | 825 | 810 | 810 | +11 | +1.4% | 4,400 |
2020/03/10 | 775 | 799 | 750 | 799 | -12 | -1.5% | 18,100 |
2020/03/09 | 833 | 835 | 811 | 811 | -39 | -4.6% | 12,300 |
2020/03/06 | 860 | 861 | 850 | 850 | -9 | -1% | 10,300 |
2020/03/05 | 857 | 865 | 857 | 859 | +2 | +0.2% | 5,600 |
2020/03/04 | 857 | 865 | 857 | 857 | -1 | -0.1% | 5,100 |
2020/03/03 | 887 | 887 | 858 | 858 | +1 | +0.1% | 8,900 |
2020/03/02 | 805 | 862 | 805 | 857 | +33 | +4% | 13,100 |
2020/02/28 | 880 | 881 | 819 | 824 | -76 | -8.4% | 22,500 |
2020/02/27 | 914 | 915 | 900 | 900 | -14 | -1.5% | 11,700 |
2020/02/26 | 925 | 926 | 911 | 914 | -16 | -1.7% | 9,500 |
2020/02/25 | 941 | 942 | 930 | 930 | -21 | -2.2% | 16,600 |
2020/02/21 | 951 | 953 | 950 | 951 | ±0 | ±0% | 4,300 |
2020/02/20 | 951 | 954 | 951 | 951 | ±0 | ±0% | 3,300 |
2020/02/19 | 954 | 954 | 951 | 951 | -4 | -0.4% | 5,000 |
2020/02/18 | 958 | 959 | 955 | 955 | -3 | -0.3% | 6,000 |
2020/02/17 | 960 | 961 | 958 | 958 | -4 | -0.4% | 8,900 |
2020/02/14 | 965 | 965 | 960 | 962 | -3 | -0.3% | 3,800 |
2020/02/13 | 961 | 965 | 961 | 965 | +3 | +0.3% | 5,000 |
2020/02/12 | 965 | 969 | 962 | 962 | -7 | -0.7% | 5,500 |
2020/02/10 | 969 | 969 | 963 | 969 | ±0 | ±0% | 3,700 |
2020/02/07 | 969 | 970 | 967 | 969 | ±0 | ±0% | 2,800 |
2020/02/06 | 965 | 969 | 965 | 969 | +5 | +0.5% | 5,400 |
2020/02/05 | 963 | 966 | 962 | 964 | +3 | +0.3% | 4,600 |
2020/02/04 | 961 | 962 | 960 | 961 | ±0 | ±0% | 3,500 |
2020/02/03 | 961 | 963 | 960 | 961 | -5 | -0.5% | 4,100 |
2020/01/31 | 962 | 969 | 961 | 966 | +4 | +0.4% | 4,700 |
2020/01/30 | 962 | 965 | 960 | 962 | -1 | -0.1% | 6,800 |
2020/01/29 | 961 | 965 | 961 | 963 | +2 | +0.2% | 4,400 |
2020/01/28 | 965 | 965 | 961 | 961 | -5 | -0.5% | 8,600 |
2020/01/27 | 970 | 970 | 966 | 966 | -4 | -0.4% | 6,800 |
2020/01/24 | 972 | 972 | 970 | 970 | -2 | -0.2% | 5,100 |
2020/01/23 | 973 | 976 | 972 | 972 | -1 | -0.1% | 5,700 |
2020/01/22 | 974 | 977 | 973 | 973 | -2 | -0.2% | 6,500 |
2020/01/21 | 976 | 977 | 975 | 975 | -1 | -0.1% | 6,300 |
2020/01/20 | 978 | 979 | 976 | 976 | +1 | +0.1% | 5,300 |
2020/01/17 | 975 | 979 | 975 | 975 | -2 | -0.2% | 5,200 |
2020/01/16 | 978 | 981 | 975 | 977 | -2 | -0.2% | 5,000 |
2020/01/15 | 980 | 980 | 975 | 979 | ±0 | ±0% | 5,800 |
2020/01/14 | 980 | 980 | 976 | 979 | -2 | -0.2% | 7,000 |
2020/01/10 | 977 | 990 | 977 | 981 | ±0 | ±0% | 6,800 |
2020/01/09 | 973 | 981 | 973 | 981 | +11 | +1.1% | 8,100 |
2020/01/08 | 987 | 987 | 966 | 970 | -18 | -1.8% | 21,900 |
2020/01/07 | 988 | 993 | 988 | 988 | ±0 | ±0% | 13,100 |
2020/01/06 | 988 | 992 | 979 | 988 | -5 | -0.5% | 20,200 |
2019/12/30 | 994 | 1,001 | 992 | 993 | ±0 | ±0% | 14,000 |
2019/12/27 | 1,005 | 1,005 | 989 | 993 | -37 | -3.6% | 77,100 |
1301~
1350
件表示中 / 6098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 | 91,800円 | +8.2% | -14.2% | 0.87% | 35.10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 |
ダイショー | 139,900円 | +4.8% | -10.8% | 1.29% | 32.15倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
ウェルディッシ | 62,800円 | - | - | 0.38% | - | 5.02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 |
塩水糖 | 36,700円 | -1.9% | -24.6% | 4.09% | 6.30倍 | 0.61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 |
AFC-HD | 87,000円 | +3.0% | +14.5% | 3.68% | 9.26倍 | 0.83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