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 |
---|---|---|---|---|---|---|---|
2017/09/27 | 1,016 | 1,030 | 1,015 | 1,026 | +10 | +1% | 11,900 |
2017/09/26 | 1,014 | 1,020 | 1,014 | 1,016 | +2 | +0.2% | 13,600 |
2017/09/25 | 1,011 | 1,016 | 1,011 | 1,014 | +4 | +0.4% | 5,800 |
2017/09/22 | 1,014 | 1,015 | 1,005 | 1,010 | -7 | -0.7% | 4,500 |
2017/09/21 | 1,016 | 1,018 | 1,013 | 1,017 | +1 | +0.1% | 7,800 |
2017/09/20 | 1,008 | 1,018 | 1,008 | 1,016 | +8 | +0.8% | 9,400 |
2017/09/19 | 1,006 | 1,009 | 1,003 | 1,008 | +3 | +0.3% | 10,200 |
2017/09/15 | 1,014 | 1,018 | 1,004 | 1,005 | -12 | -1.2% | 14,200 |
2017/09/14 | 1,016 | 1,019 | 1,016 | 1,017 | +1 | +0.1% | 5,700 |
2017/09/13 | 1,017 | 1,022 | 1,016 | 1,016 | ±0 | ±0% | 8,700 |
2017/09/12 | 1,015 | 1,019 | 1,015 | 1,016 | +3 | +0.3% | 5,100 |
2017/09/11 | 1,012 | 1,014 | 1,011 | 1,013 | +3 | +0.3% | 3,300 |
2017/09/08 | 1,005 | 1,012 | 1,005 | 1,010 | -4 | -0.4% | 7,600 |
2017/09/07 | 1,005 | 1,014 | 1,003 | 1,014 | +10 | +1% | 4,200 |
2017/09/06 | 1,005 | 1,005 | 1,001 | 1,004 | -2 | -0.2% | 6,400 |
2017/09/05 | 1,010 | 1,010 | 1,004 | 1,006 | -5 | -0.5% | 6,800 |
2017/09/04 | 1,020 | 1,020 | 1,010 | 1,011 | -4 | -0.4% | 7,100 |
2017/09/01 | 1,016 | 1,016 | 1,012 | 1,015 | +2 | +0.2% | 3,500 |
2017/08/31 | 1,010 | 1,013 | 1,008 | 1,013 | +4 | +0.4% | 5,300 |
2017/08/30 | 1,005 | 1,009 | 1,004 | 1,009 | +4 | +0.4% | 4,700 |
2017/08/29 | 1,003 | 1,007 | 1,002 | 1,005 | -1 | -0.1% | 8,400 |
2017/08/28 | 1,005 | 1,006 | 1,003 | 1,006 | +1 | +0.1% | 4,900 |
2017/08/25 | 1,006 | 1,009 | 1,004 | 1,005 | ±0 | ±0% | 2,900 |
2017/08/24 | 1,005 | 1,005 | 1,002 | 1,005 | +2 | +0.2% | 3,300 |
2017/08/23 | 1,002 | 1,003 | 1,001 | 1,003 | +1 | +0.1% | 3,700 |
2017/08/22 | 1,005 | 1,009 | 1,002 | 1,002 | -1 | -0.1% | 5,100 |
2017/08/21 | 1,005 | 1,007 | 1,002 | 1,003 | -2 | -0.2% | 4,200 |
2017/08/18 | 1,005 | 1,008 | 1,003 | 1,005 | -4 | -0.4% | 4,500 |
2017/08/17 | 1,010 | 1,010 | 1,003 | 1,009 | +6 | +0.6% | 4,000 |
2017/08/16 | 1,001 | 1,005 | 1,001 | 1,003 | +2 | +0.2% | 4,700 |
2017/08/15 | 1,002 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 8,300 |
2017/08/14 | 1,002 | 1,006 | 1,001 | 1,002 | -13 | -1.3% | 10,200 |
2017/08/10 | 1,016 | 1,016 | 1,011 | 1,015 | +2 | +0.2% | 5,300 |
2017/08/09 | 1,018 | 1,019 | 1,010 | 1,013 | -5 | -0.5% | 8,300 |
2017/08/08 | 1,016 | 1,019 | 1,015 | 1,018 | +2 | +0.2% | 2,900 |
2017/08/07 | 1,020 | 1,020 | 1,014 | 1,016 | +2 | +0.2% | 6,100 |
2017/08/04 | 1,013 | 1,014 | 1,011 | 1,014 | -1 | -0.1% | 3,200 |
2017/08/03 | 1,015 | 1,015 | 1,011 | 1,015 | +2 | +0.2% | 5,200 |
2017/08/02 | 1,010 | 1,013 | 1,007 | 1,013 | +8 | +0.8% | 6,800 |
2017/08/01 | 1,000 | 1,008 | 1,000 | 1,005 | +1 | +0.1% | 5,000 |
2017/07/31 | 1,011 | 1,011 | 1,004 | 1,004 | -4 | -0.4% | 7,500 |
2017/07/28 | 1,004 | 1,009 | 1,004 | 1,008 | +4 | +0.4% | 5,100 |
2017/07/27 | 1,001 | 1,007 | 1,001 | 1,004 | +1 | +0.1% | 6,900 |
2017/07/26 | 999 | 1,003 | 999 | 1,003 | +5 | +0.5% | 4,900 |
2017/07/25 | 1,002 | 1,002 | 998 | 998 | -3 | -0.3% | 10,100 |
2017/07/24 | 999 | 1,002 | 998 | 1,001 | +4 | +0.4% | 14,100 |
2017/07/21 | 995 | 998 | 995 | 997 | ±0 | ±0% | 3,800 |
2017/07/20 | 993 | 998 | 993 | 997 | +2 | +0.2% | 5,800 |
2017/07/19 | 993 | 998 | 993 | 995 | +2 | +0.2% | 3,800 |
2017/07/18 | 991 | 995 | 990 | 993 | ±0 | ±0% | 5,600 |
1901~
1950
件表示中 / 6100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 | 91,900円 | +8.2% | -14.2% | 0.87% | 35.14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 | 139,800円 | +4.8% | -10.8% | 1.29% | 32.13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 | 62,500円 | - | - | 0.38% | - | 5.00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 |
AFC-HD | 88,500円 | +3.0% | +14.5% | 3.62% | 9.43倍 | 0.85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 |
塩水糖 | 36,200円 | -1.9% | -24.6% | 4.14% | 6.21倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム