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 |
---|---|---|---|---|---|---|---|
2019/12/02 | 1,036 | 1,036 | 1,033 | 1,034 | -4 | -0.4% | 11,100 |
2019/11/29 | 1,040 | 1,042 | 1,038 | 1,038 | -3 | -0.3% | 11,500 |
2019/11/28 | 1,040 | 1,042 | 1,038 | 1,041 | -1 | -0.1% | 15,800 |
2019/11/27 | 1,037 | 1,042 | 1,036 | 1,042 | +6 | +0.6% | 5,300 |
2019/11/26 | 1,048 | 1,050 | 1,036 | 1,036 | -14 | -1.3% | 15,100 |
2019/11/25 | 1,046 | 1,050 | 1,043 | 1,050 | +8 | +0.8% | 10,100 |
2019/11/22 | 1,045 | 1,047 | 1,042 | 1,042 | -2 | -0.2% | 29,400 |
2019/11/21 | 1,045 | 1,048 | 1,041 | 1,044 | -6 | -0.6% | 9,700 |
2019/11/20 | 1,046 | 1,050 | 1,038 | 1,050 | +2 | +0.2% | 7,300 |
2019/11/19 | 1,046 | 1,050 | 1,046 | 1,048 | +2 | +0.2% | 4,700 |
2019/11/18 | 1,046 | 1,053 | 1,046 | 1,046 | -1 | -0.1% | 40,900 |
2019/11/15 | 1,039 | 1,049 | 1,038 | 1,047 | +8 | +0.8% | 19,100 |
2019/11/14 | 1,040 | 1,040 | 1,032 | 1,039 | -1 | -0.1% | 4,500 |
2019/11/13 | 1,035 | 1,043 | 1,030 | 1,040 | +1 | +0.1% | 8,000 |
2019/11/12 | 1,050 | 1,051 | 1,037 | 1,039 | -12 | -1.1% | 12,300 |
2019/11/11 | 1,050 | 1,053 | 1,050 | 1,051 | -1 | -0.1% | 6,200 |
2019/11/08 | 1,045 | 1,054 | 1,045 | 1,052 | +12 | +1.2% | 15,000 |
2019/11/07 | 1,036 | 1,040 | 1,035 | 1,040 | +6 | +0.6% | 4,600 |
2019/11/06 | 1,033 | 1,035 | 1,030 | 1,034 | +1 | +0.1% | 5,300 |
2019/11/05 | 1,024 | 1,034 | 1,024 | 1,033 | +5 | +0.5% | 9,300 |
2019/11/01 | 1,020 | 1,028 | 1,020 | 1,028 | +8 | +0.8% | 3,800 |
2019/10/31 | 1,025 | 1,027 | 1,020 | 1,020 | -2 | -0.2% | 7,000 |
2019/10/30 | 1,016 | 1,022 | 1,016 | 1,022 | +6 | +0.6% | 11,000 |
2019/10/29 | 1,016 | 1,019 | 1,016 | 1,016 | ±0 | ±0% | 4,700 |
2019/10/28 | 1,019 | 1,020 | 1,015 | 1,016 | +2 | +0.2% | 6,200 |
2019/10/25 | 1,018 | 1,019 | 1,014 | 1,014 | -4 | -0.4% | 6,800 |
2019/10/24 | 1,020 | 1,021 | 1,018 | 1,018 | -2 | -0.2% | 8,700 |
2019/10/23 | 1,020 | 1,021 | 1,018 | 1,020 | +2 | +0.2% | 3,600 |
2019/10/21 | 1,020 | 1,020 | 1,016 | 1,018 | ±0 | ±0% | 4,700 |
2019/10/18 | 1,015 | 1,018 | 1,013 | 1,018 | +7 | +0.7% | 7,800 |
2019/10/17 | 1,014 | 1,015 | 1,011 | 1,011 | -4 | -0.4% | 6,200 |
2019/10/16 | 1,015 | 1,015 | 1,011 | 1,015 | +5 | +0.5% | 6,900 |
2019/10/15 | 1,008 | 1,014 | 1,008 | 1,010 | +2 | +0.2% | 8,400 |
2019/10/11 | 1,008 | 1,010 | 1,003 | 1,008 | +5 | +0.5% | 6,600 |
2019/10/10 | 1,002 | 1,003 | 999 | 1,003 | +1 | +0.1% | 8,700 |
2019/10/09 | 1,000 | 1,005 | 1,000 | 1,002 | +2 | +0.2% | 7,200 |
2019/10/08 | 1,010 | 1,011 | 1,000 | 1,000 | -10 | -1% | 13,100 |
2019/10/07 | 1,015 | 1,016 | 1,010 | 1,010 | -4 | -0.4% | 8,100 |
2019/10/04 | 1,009 | 1,014 | 1,008 | 1,014 | +4 | +0.4% | 6,600 |
2019/10/03 | 1,008 | 1,010 | 1,003 | 1,010 | ±0 | ±0% | 6,500 |
2019/10/02 | 1,015 | 1,015 | 1,008 | 1,010 | -2 | -0.2% | 8,500 |
2019/10/01 | 1,014 | 1,015 | 1,010 | 1,012 | +12 | +1.2% | 4,400 |
2019/09/30 | 1,000 | 1,010 | 1,000 | 1,000 | +1 | +0.1% | 8,900 |
2019/09/27 | 1,000 | 1,000 | 997 | 999 | -1 | -0.1% | 6,900 |
2019/09/26 | 997 | 1,000 | 996 | 1,000 | +3 | +0.3% | 10,200 |
2019/09/25 | 998 | 999 | 997 | 997 | -1 | -0.1% | 8,000 |
2019/09/24 | 999 | 999 | 996 | 998 | +1 | +0.1% | 6,500 |
2019/09/20 | 992 | 998 | 992 | 997 | +8 | +0.8% | 6,700 |
2019/09/19 | 987 | 992 | 987 | 989 | ±0 | ±0% | 6,600 |
2019/09/18 | 990 | 992 | 988 | 989 | ±0 | ±0% | 5,900 |
1401~
1450
件表示中 / 6130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 | 95,500円 | +16.0% | +49.3% | 0.84% | 21.30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 |
一正蒲 | 74,500円 | +4.7% | +26.8% | 1.88% | 18.18倍 | 0.92倍 |
|
水産練り製品2位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
ウェルディッシ | 62,200円 | - | - | 0.58% | - | 5.07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 | 101,300円 | -1.3% | +13.9% | 2.67% | 12.82倍 | 0.69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 | 89,200円 | +3.0% | +14.5% | 3.81% | 9.50倍 | 0.86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