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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 2018/07/20 | 1,135 | 1,138 | 1,131 | 1,136 | +1 | +0.1% | 2,500 |
| 2018/07/19 | 1,132 | 1,145 | 1,132 | 1,135 | +10 | +0.9% | 2,200 |
| 2018/07/18 | 1,115 | 1,130 | 1,115 | 1,125 | +10 | +0.9% | 3,200 |
| 2018/07/17 | 1,111 | 1,116 | 1,111 | 1,115 | +3 | +0.3% | 5,700 |
| 2018/07/13 | 1,109 | 1,114 | 1,109 | 1,112 | +4 | +0.4% | 2,300 |
| 2018/07/12 | 1,113 | 1,113 | 1,108 | 1,108 | ±0 | ±0% | 2,600 |
| 2018/07/11 | 1,107 | 1,110 | 1,105 | 1,108 | -2 | -0.2% | 3,200 |
| 2018/07/10 | 1,113 | 1,116 | 1,110 | 1,110 | -3 | -0.3% | 4,600 |
| 2018/07/09 | 1,110 | 1,117 | 1,110 | 1,113 | +1 | +0.1% | 2,400 |
| 2018/07/06 | 1,110 | 1,113 | 1,110 | 1,112 | +2 | +0.2% | 3,100 |
| 2018/07/05 | 1,120 | 1,120 | 1,110 | 1,110 | -12 | -1.1% | 3,800 |
| 2018/07/04 | 1,112 | 1,124 | 1,112 | 1,122 | +11 | +1% | 4,400 |
| 2018/07/03 | 1,157 | 1,159 | 1,110 | 1,111 | -46 | -4% | 11,000 |
| 2018/07/02 | 1,171 | 1,172 | 1,157 | 1,157 | -23 | -1.9% | 4,600 |
| 2018/06/29 | 1,171 | 1,183 | 1,171 | 1,180 | +1 | +0.1% | 4,000 |
| 2018/06/28 | 1,189 | 1,190 | 1,159 | 1,179 | -11 | -0.9% | 9,800 |
| 2018/06/27 | 1,200 | 1,202 | 1,190 | 1,190 | -8 | -0.7% | 5,400 |
| 2018/06/26 | 1,206 | 1,206 | 1,194 | 1,198 | +3 | +0.3% | 5,400 |
| 2018/06/25 | 1,196 | 1,199 | 1,193 | 1,195 | -6 | -0.5% | 2,900 |
1701～
1750
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 | 95,100円 | +16.0% | +49.3% | 0.84% | 21.21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 |
| 一正蒲 | 74,300円 | +4.7% | +26.8% | 1.88% | 18.13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 | 61,900円 | - | - | 0.58% | - | 5.05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 | 100,800円 | -1.3% | +13.9% | 2.68% | 12.76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 | 89,300円 | +3.0% | +14.5% | 3.81% | 9.51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
