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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 979 | 980 | 976 | 980 | +1 | +0.1% | 4,800 |
| 2017/05/09 | 972 | 980 | 972 | 979 | +7 | +0.7% | 8,300 |
| 2017/05/08 | 970 | 974 | 966 | 972 | +3 | +0.3% | 8,500 |
| 2017/05/02 | 963 | 970 | 963 | 969 | +1 | +0.1% | 4,500 |
| 2017/05/01 | 964 | 968 | 962 | 968 | +4 | +0.4% | 2,800 |
| 2017/04/28 | 966 | 967 | 960 | 964 | ±0 | ±0% | 3,300 |
| 2017/04/27 | 962 | 964 | 960 | 964 | +2 | +0.2% | 6,500 |
| 2017/04/26 | 965 | 967 | 962 | 962 | ±0 | ±0% | 3,400 |
| 2017/04/25 | 963 | 963 | 959 | 962 | -1 | -0.1% | 3,700 |
| 2017/04/24 | 957 | 965 | 957 | 963 | +7 | +0.7% | 4,200 |
| 2017/04/21 | 949 | 958 | 945 | 956 | +8 | +0.8% | 6,000 |
| 2017/04/20 | 946 | 951 | 945 | 948 | +1 | +0.1% | 2,400 |
| 2017/04/19 | 950 | 958 | 947 | 947 | +1 | +0.1% | 4,100 |
| 2017/04/18 | 954 | 954 | 945 | 946 | ±0 | ±0% | 4,000 |
| 2017/04/17 | 951 | 951 | 944 | 946 | +5 | +0.5% | 4,500 |
| 2017/04/14 | 942 | 943 | 940 | 941 | -1 | -0.1% | 4,400 |
| 2017/04/13 | 945 | 946 | 941 | 942 | -7 | -0.7% | 4,400 |
| 2017/04/12 | 950 | 953 | 949 | 949 | -3 | -0.3% | 3,000 |
| 2017/04/11 | 950 | 959 | 950 | 952 | -2 | -0.2% | 2,600 |
| 2017/04/10 | 961 | 962 | 954 | 954 | +3 | +0.3% | 4,700 |
| 2017/04/07 | 952 | 962 | 951 | 951 | -5 | -0.5% | 8,500 |
| 2017/04/06 | 960 | 960 | 954 | 956 | -7 | -0.7% | 4,800 |
| 2017/04/05 | 958 | 966 | 958 | 963 | ±0 | ±0% | 2,400 |
| 2017/04/04 | 960 | 964 | 959 | 963 | +3 | +0.3% | 5,000 |
| 2017/04/03 | 959 | 964 | 959 | 960 | +2 | +0.2% | 4,900 |
| 2017/03/31 | 972 | 973 | 958 | 958 | -12 | -1.2% | 7,700 |
| 2017/03/30 | 971 | 972 | 966 | 970 | ±0 | ±0% | 6,200 |
| 2017/03/29 | 971 | 971 | 961 | 970 | -1 | -0.1% | 8,200 |
| 2017/03/28 | 968 | 975 | 958 | 971 | +3 | +0.3% | 13,200 |
| 2017/03/27 | 968 | 971 | 968 | 968 | ±0 | ±0% | 5,500 |
| 2017/03/24 | 964 | 971 | 964 | 968 | +4 | +0.4% | 2,500 |
| 2017/03/23 | 967 | 969 | 958 | 964 | -3 | -0.3% | 7,500 |
| 2017/03/22 | 975 | 975 | 967 | 967 | -5 | -0.5% | 7,900 |
| 2017/03/21 | 973 | 976 | 970 | 972 | -2 | -0.2% | 4,800 |
| 2017/03/17 | 975 | 976 | 972 | 974 | -4 | -0.4% | 5,100 |
| 2017/03/16 | 975 | 980 | 975 | 978 | -1 | -0.1% | 6,500 |
| 2017/03/15 | 981 | 981 | 978 | 979 | -2 | -0.2% | 3,800 |
| 2017/03/14 | 977 | 981 | 976 | 981 | +4 | +0.4% | 9,200 |
| 2017/03/13 | 974 | 978 | 973 | 977 | +3 | +0.3% | 5,600 |
| 2017/03/10 | 977 | 977 | 963 | 974 | +3 | +0.3% | 14,300 |
| 2017/03/09 | 973 | 973 | 970 | 971 | -2 | -0.2% | 4,000 |
| 2017/03/08 | 974 | 977 | 971 | 973 | -1 | -0.1% | 5,800 |
| 2017/03/07 | 979 | 981 | 974 | 974 | -5 | -0.5% | 6,100 |
| 2017/03/06 | 983 | 984 | 977 | 979 | -4 | -0.4% | 3,600 |
| 2017/03/03 | 985 | 987 | 979 | 983 | ±0 | ±0% | 5,200 |
| 2017/03/02 | 984 | 987 | 975 | 983 | -1 | -0.1% | 7,800 |
| 2017/03/01 | 980 | 985 | 980 | 984 | +6 | +0.6% | 5,600 |
| 2017/02/28 | 978 | 986 | 978 | 978 | ±0 | ±0% | 7,600 |
| 2017/02/27 | 980 | 985 | 975 | 978 | +3 | +0.3% | 9,500 |
| 2017/02/24 | 981 | 981 | 975 | 975 | -7 | -0.7% | 4,600 |
1951～
2000
件表示中 / 6053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 | 90,300円 | +8.2% | -14.2% | 0.89% | 34.53倍 | 1.85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 |
| フルッタフルッタ | 16,100円 | +102.5% | - | 0.00% | 88.95倍 | 5.95倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| ウェルディッシ | 61,600円 | -0.7% | - | 0.32% | 31.65倍 | 29.45倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| ピエトロ | 174,500円 | +9.0% | +7.0% | 1.38% | 121.77倍 | 1.90倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| ＡＦＣ－ＨＤ | 84,400円 | +3.0% | +14.5% | 3.79% | 8.99倍 | 0.81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
