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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 1,005 | 1,006 | 985 | 989 | -17 | -1.7% | 8,500 |
| 2009/10/22 | 1,003 | 1,006 | 997 | 1,006 | ±0 | ±0% | 2,900 |
| 2009/10/21 | 1,002 | 1,006 | 993 | 1,006 | +2 | +0.2% | 3,500 |
| 2009/10/20 | 1,004 | 1,005 | 981 | 1,004 | +1 | +0.1% | 7,300 |
| 2009/10/19 | 1,000 | 1,003 | 997 | 1,003 | +4 | +0.4% | 4,300 |
| 2009/10/16 | 1,000 | 1,000 | 995 | 999 | ±0 | ±0% | 1,800 |
| 2009/10/15 | 1,000 | 1,000 | 993 | 999 | +3 | +0.3% | 6,500 |
| 2009/10/14 | 994 | 996 | 982 | 996 | +7 | +0.7% | 4,200 |
| 2009/10/13 | 982 | 989 | 982 | 989 | +8 | +0.8% | 2,100 |
| 2009/10/09 | 989 | 989 | 981 | 981 | ±0 | ±0% | 2,100 |
| 2009/10/08 | 985 | 985 | 980 | 981 | -4 | -0.4% | 3,800 |
| 2009/10/07 | 989 | 989 | 980 | 985 | +2 | +0.2% | 2,700 |
| 2009/10/06 | 990 | 992 | 983 | 983 | -7 | -0.7% | 1,500 |
| 2009/10/05 | 991 | 991 | 983 | 990 | -1 | -0.1% | 2,300 |
| 2009/10/02 | 990 | 991 | 983 | 991 | +2 | +0.2% | 2,700 |
| 2009/10/01 | 999 | 999 | 985 | 989 | -11 | -1.1% | 2,500 |
| 2009/09/30 | 997 | 1,000 | 995 | 1,000 | ±0 | ±0% | 3,500 |
| 2009/09/29 | 1,000 | 1,002 | 997 | 1,000 | +3 | +0.3% | 5,500 |
| 2009/09/28 | 988 | 998 | 986 | 997 | +9 | +0.9% | 6,900 |
| 2009/09/25 | 975 | 990 | 972 | 988 | -42 | -4.1% | 14,900 |
| 2009/09/24 | 1,021 | 1,030 | 1,016 | 1,030 | +17 | +1.7% | 15,200 |
| 2009/09/18 | 1,011 | 1,014 | 1,010 | 1,013 | +2 | +0.2% | 5,700 |
| 2009/09/17 | 1,011 | 1,013 | 1,009 | 1,011 | +2 | +0.2% | 4,500 |
| 2009/09/16 | 1,010 | 1,013 | 1,009 | 1,009 | -2 | -0.2% | 5,700 |
| 2009/09/15 | 1,014 | 1,016 | 1,008 | 1,011 | -4 | -0.4% | 8,300 |
| 2009/09/14 | 1,008 | 1,015 | 1,008 | 1,015 | +4 | +0.4% | 7,200 |
| 2009/09/11 | 1,005 | 1,011 | 1,005 | 1,011 | +7 | +0.7% | 7,100 |
| 2009/09/10 | 1,001 | 1,010 | 1,001 | 1,004 | +3 | +0.3% | 4,300 |
| 2009/09/09 | 1,005 | 1,005 | 1,000 | 1,001 | -4 | -0.4% | 5,300 |
| 2009/09/08 | 1,013 | 1,013 | 1,001 | 1,005 | -3 | -0.3% | 5,100 |
| 2009/09/07 | 1,007 | 1,015 | 1,005 | 1,008 | +1 | +0.1% | 4,100 |
| 2009/09/04 | 1,007 | 1,015 | 1,005 | 1,007 | +1 | +0.1% | 2,600 |
| 2009/09/03 | 1,008 | 1,013 | 1,005 | 1,006 | -2 | -0.2% | 4,400 |
| 2009/09/02 | 1,008 | 1,013 | 1,005 | 1,008 | -1 | -0.1% | 3,800 |
| 2009/09/01 | 1,010 | 1,010 | 1,007 | 1,009 | -1 | -0.1% | 4,500 |
| 2009/08/31 | 1,020 | 1,020 | 1,008 | 1,010 | -6 | -0.6% | 9,100 |
| 2009/08/28 | 1,015 | 1,017 | 1,013 | 1,016 | +3 | +0.3% | 3,300 |
| 2009/08/27 | 1,010 | 1,014 | 1,010 | 1,013 | +5 | +0.5% | 3,000 |
| 2009/08/26 | 1,010 | 1,010 | 1,008 | 1,008 | +8 | +0.8% | 1,800 |
| 2009/08/25 | 1,002 | 1,009 | 1,000 | 1,000 | -4 | -0.4% | 1,600 |
| 2009/08/24 | 1,010 | 1,010 | 1,003 | 1,004 | +7 | +0.7% | 2,600 |
| 2009/08/21 | 1,001 | 1,001 | 997 | 997 | -4 | -0.4% | 3,900 |
| 2009/08/20 | 1,000 | 1,005 | 999 | 1,001 | +3 | +0.3% | 2,500 |
| 2009/08/19 | 998 | 1,001 | 998 | 998 | -1 | -0.1% | 2,800 |
| 2009/08/18 | 1,004 | 1,006 | 995 | 999 | +2 | +0.2% | 2,400 |
| 2009/08/17 | 1,005 | 1,007 | 996 | 997 | -2 | -0.2% | 10,100 |
| 2009/08/14 | 993 | 1,000 | 992 | 999 | +8 | +0.8% | 8,000 |
| 2009/08/13 | 984 | 994 | 984 | 991 | +10 | +1% | 5,700 |
| 2009/08/12 | 976 | 990 | 976 | 981 | +5 | +0.5% | 7,000 |
| 2009/08/11 | 986 | 991 | 976 | 976 | -4 | -0.4% | 22,500 |
3801～
3850
件表示中 / 6056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 | 90,600円 | +8.2% | -14.2% | 0.88% | 34.65倍 | 1.86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 | 64,400円 | -0.7% | - | 0.31% | 33.09倍 | 30.78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 |
| フルッタフルッタ | 16,100円 | +124.4% | - | 0.00% | 43.99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 |
| ピエトロ | 174,800円 | +9.0% | +7.0% | 1.37% | 121.98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 | 84,100円 | +3.0% | +14.5% | 3.80% | 8.96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
