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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 1,275 | 1,299 | 1,275 | 1,299 | +27 | +2.1% | 16,400 |
| 2018/10/01 | 1,275 | 1,275 | 1,272 | 1,272 | +4 | +0.3% | 6,500 |
| 2018/09/28 | 1,269 | 1,277 | 1,260 | 1,268 | ±0 | ±0% | 9,400 |
| 2018/09/27 | 1,278 | 1,281 | 1,268 | 1,268 | -4 | -0.3% | 10,700 |
| 2018/09/26 | 1,250 | 1,278 | 1,243 | 1,272 | +22 | +1.8% | 21,400 |
| 2018/09/25 | 1,220 | 1,250 | 1,220 | 1,250 | +33 | +2.7% | 19,200 |
| 2018/09/21 | 1,206 | 1,217 | 1,206 | 1,217 | +11 | +0.9% | 11,500 |
| 2018/09/20 | 1,215 | 1,215 | 1,201 | 1,206 | -7 | -0.6% | 9,700 |
| 2018/09/19 | 1,195 | 1,214 | 1,185 | 1,213 | +29 | +2.4% | 16,600 |
| 2018/09/18 | 1,174 | 1,191 | 1,173 | 1,184 | ±0 | ±0% | 6,500 |
| 2018/09/14 | 1,179 | 1,191 | 1,177 | 1,184 | -4 | -0.3% | 11,300 |
| 2018/09/13 | 1,166 | 1,188 | 1,166 | 1,188 | +23 | +2% | 7,700 |
| 2018/09/12 | 1,169 | 1,172 | 1,165 | 1,165 | -4 | -0.3% | 4,900 |
| 2018/09/11 | 1,167 | 1,175 | 1,165 | 1,169 | +4 | +0.3% | 6,700 |
| 2018/09/10 | 1,169 | 1,173 | 1,165 | 1,165 | -1 | -0.1% | 5,300 |
| 2018/09/07 | 1,170 | 1,170 | 1,164 | 1,166 | -3 | -0.3% | 5,400 |
| 2018/09/06 | 1,166 | 1,176 | 1,165 | 1,169 | +3 | +0.3% | 4,600 |
| 2018/09/05 | 1,167 | 1,170 | 1,165 | 1,166 | -1 | -0.1% | 3,200 |
| 2018/09/04 | 1,166 | 1,180 | 1,165 | 1,167 | -6 | -0.5% | 4,800 |
| 2018/09/03 | 1,178 | 1,180 | 1,165 | 1,173 | -5 | -0.4% | 6,300 |
| 2018/08/31 | 1,190 | 1,192 | 1,177 | 1,178 | -12 | -1% | 5,200 |
| 2018/08/30 | 1,182 | 1,190 | 1,182 | 1,190 | +8 | +0.7% | 5,700 |
| 2018/08/29 | 1,183 | 1,183 | 1,180 | 1,182 | -2 | -0.2% | 2,900 |
| 2018/08/28 | 1,189 | 1,189 | 1,177 | 1,184 | +20 | +1.7% | 4,000 |
| 2018/08/27 | 1,184 | 1,189 | 1,155 | 1,164 | +7 | +0.6% | 14,600 |
| 2018/08/24 | 1,153 | 1,163 | 1,153 | 1,157 | +4 | +0.3% | 1,500 |
| 2018/08/23 | 1,158 | 1,162 | 1,153 | 1,153 | -5 | -0.4% | 3,400 |
| 2018/08/22 | 1,144 | 1,165 | 1,144 | 1,158 | +14 | +1.2% | 5,900 |
| 2018/08/21 | 1,130 | 1,145 | 1,128 | 1,144 | +15 | +1.3% | 5,400 |
| 2018/08/20 | 1,130 | 1,131 | 1,129 | 1,129 | ±0 | ±0% | 1,500 |
| 2018/08/17 | 1,127 | 1,135 | 1,127 | 1,129 | +3 | +0.3% | 1,400 |
| 2018/08/16 | 1,131 | 1,137 | 1,124 | 1,126 | -2 | -0.2% | 4,500 |
| 2018/08/15 | 1,139 | 1,144 | 1,126 | 1,128 | -19 | -1.7% | 8,600 |
| 2018/08/14 | 1,136 | 1,147 | 1,136 | 1,147 | +11 | +1% | 3,900 |
| 2018/08/13 | 1,136 | 1,145 | 1,136 | 1,136 | ±0 | ±0% | 4,300 |
| 2018/08/10 | 1,143 | 1,150 | 1,136 | 1,136 | -9 | -0.8% | 2,900 |
| 2018/08/09 | 1,152 | 1,152 | 1,140 | 1,145 | -10 | -0.9% | 4,100 |
| 2018/08/08 | 1,157 | 1,160 | 1,151 | 1,155 | -2 | -0.2% | 2,700 |
| 2018/08/07 | 1,151 | 1,158 | 1,150 | 1,157 | +5 | +0.4% | 2,700 |
| 2018/08/06 | 1,161 | 1,164 | 1,152 | 1,152 | -12 | -1% | 3,500 |
| 2018/08/03 | 1,175 | 1,175 | 1,160 | 1,164 | -14 | -1.2% | 1,800 |
| 2018/08/02 | 1,168 | 1,191 | 1,168 | 1,178 | +15 | +1.3% | 5,000 |
| 2018/08/01 | 1,199 | 1,199 | 1,149 | 1,163 | +24 | +2.1% | 6,600 |
| 2018/07/31 | 1,199 | 1,199 | 1,139 | 1,139 | -60 | -5% | 12,900 |
| 2018/07/30 | 1,162 | 1,199 | 1,162 | 1,199 | +37 | +3.2% | 7,800 |
| 2018/07/27 | 1,183 | 1,183 | 1,161 | 1,162 | -7 | -0.6% | 4,600 |
| 2018/07/26 | 1,160 | 1,169 | 1,158 | 1,169 | +10 | +0.9% | 7,000 |
| 2018/07/25 | 1,156 | 1,160 | 1,156 | 1,159 | +2 | +0.2% | 1,700 |
| 2018/07/24 | 1,145 | 1,157 | 1,145 | 1,157 | +12 | +1% | 2,500 |
| 2018/07/23 | 1,141 | 1,145 | 1,141 | 1,145 | +9 | +0.8% | 3,000 |
1651～
1700
件表示中 / 6099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% | 35.11倍 | 1.88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 |
| ウェルディッシ | 62,100円 | - | - | 0.39% | - | 4.96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 | 36,900円 | -1.9% | -24.6% | 4.07% | 6.33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 | 87,200円 | +3.0% | +14.5% | 3.67% | 9.29倍 | 0.84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 |
| ピックルスＨＤ | 97,100円 | -1.3% | +13.9% | 2.78% | 12.29倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
