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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,127 | 1,145 | 1,127 | 1,141 | +14 | +1.2% | 11,200 |
| 2017/11/10 | 1,120 | 1,134 | 1,120 | 1,127 | -5 | -0.4% | 13,500 |
| 2017/11/09 | 1,152 | 1,157 | 1,123 | 1,132 | -22 | -1.9% | 35,400 |
| 2017/11/08 | 1,154 | 1,156 | 1,149 | 1,154 | ±0 | ±0% | 12,600 |
| 2017/11/07 | 1,140 | 1,154 | 1,136 | 1,154 | +23 | +2% | 17,200 |
| 2017/11/06 | 1,120 | 1,135 | 1,120 | 1,131 | +17 | +1.5% | 31,700 |
| 2017/11/02 | 1,105 | 1,117 | 1,100 | 1,114 | +14 | +1.3% | 14,700 |
| 2017/11/01 | 1,090 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 16,400 |
| 2017/10/31 | 1,090 | 1,098 | 1,086 | 1,095 | +7 | +0.6% | 14,900 |
| 2017/10/30 | 1,080 | 1,088 | 1,077 | 1,088 | +8 | +0.7% | 21,800 |
| 2017/10/27 | 1,074 | 1,080 | 1,072 | 1,080 | +8 | +0.7% | 13,100 |
| 2017/10/26 | 1,070 | 1,074 | 1,069 | 1,072 | +5 | +0.5% | 7,800 |
| 2017/10/25 | 1,070 | 1,071 | 1,065 | 1,067 | -1 | -0.1% | 10,800 |
| 2017/10/24 | 1,066 | 1,070 | 1,065 | 1,068 | +2 | +0.2% | 8,800 |
| 2017/10/23 | 1,065 | 1,066 | 1,061 | 1,066 | +4 | +0.4% | 8,700 |
| 2017/10/20 | 1,056 | 1,062 | 1,055 | 1,062 | +2 | +0.2% | 10,800 |
| 2017/10/19 | 1,063 | 1,065 | 1,059 | 1,060 | -3 | -0.3% | 12,700 |
| 2017/10/18 | 1,059 | 1,063 | 1,059 | 1,063 | +2 | +0.2% | 8,500 |
| 2017/10/17 | 1,063 | 1,064 | 1,060 | 1,061 | +1 | +0.1% | 6,600 |
| 2017/10/16 | 1,052 | 1,063 | 1,051 | 1,060 | +9 | +0.9% | 16,300 |
| 2017/10/13 | 1,049 | 1,055 | 1,049 | 1,051 | +2 | +0.2% | 9,200 |
| 2017/10/12 | 1,050 | 1,052 | 1,048 | 1,049 | +1 | +0.1% | 9,000 |
| 2017/10/11 | 1,052 | 1,053 | 1,045 | 1,048 | -4 | -0.4% | 8,400 |
| 2017/10/10 | 1,050 | 1,054 | 1,048 | 1,052 | +3 | +0.3% | 8,700 |
| 2017/10/06 | 1,047 | 1,049 | 1,046 | 1,049 | +2 | +0.2% | 7,400 |
| 2017/10/05 | 1,048 | 1,049 | 1,047 | 1,047 | -1 | -0.1% | 6,000 |
| 2017/10/04 | 1,049 | 1,049 | 1,046 | 1,048 | -1 | -0.1% | 6,300 |
| 2017/10/03 | 1,050 | 1,050 | 1,046 | 1,049 | +2 | +0.2% | 8,700 |
| 2017/10/02 | 1,044 | 1,047 | 1,044 | 1,047 | +3 | +0.3% | 7,500 |
| 2017/09/29 | 1,045 | 1,048 | 1,043 | 1,044 | +4 | +0.4% | 9,900 |
| 2017/09/28 | 1,030 | 1,040 | 1,025 | 1,040 | +14 | +1.4% | 13,100 |
| 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 |
1901～
1950
件表示中 / 6131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 | 95,300円 | +16.0% | +49.3% | 0.84% | 21.26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% | 18.14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 | 100,500円 | -1.3% | +13.9% | 2.69% | 12.72倍 | 0.68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 | 89,500円 | +3.0% | +14.5% | 3.80% | 9.53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
