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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 1,002 | 1,002 | 980 | 980 | -10 | -1% | 23,800 |
| 2009/08/07 | 1,020 | 1,020 | 985 | 990 | -30 | -2.9% | 22,000 |
| 2009/08/06 | 1,022 | 1,023 | 1,019 | 1,020 | -4 | -0.4% | 3,300 |
| 2009/08/05 | 1,023 | 1,028 | 1,021 | 1,024 | +1 | +0.1% | 2,600 |
| 2009/08/04 | 1,017 | 1,024 | 1,017 | 1,023 | +6 | +0.6% | 1,900 |
| 2009/08/03 | 1,020 | 1,020 | 1,016 | 1,017 | +1 | +0.1% | 1,600 |
| 2009/07/31 | 1,025 | 1,025 | 1,016 | 1,016 | +2 | +0.2% | 1,800 |
| 2009/07/30 | 1,024 | 1,024 | 1,014 | 1,014 | -5 | -0.5% | 1,700 |
| 2009/07/29 | 1,020 | 1,020 | 1,010 | 1,019 | +1 | +0.1% | 900 |
| 2009/07/28 | 1,014 | 1,018 | 1,011 | 1,018 | +4 | +0.4% | 3,000 |
| 2009/07/27 | 1,013 | 1,015 | 1,011 | 1,014 | +3 | +0.3% | 2,300 |
| 2009/07/24 | 1,006 | 1,011 | 1,004 | 1,011 | +3 | +0.3% | 2,600 |
| 2009/07/23 | 1,001 | 1,010 | 1,001 | 1,008 | -2 | -0.2% | 1,500 |
| 2009/07/22 | 1,009 | 1,010 | 1,002 | 1,010 | +9 | +0.9% | 1,300 |
| 2009/07/21 | 1,000 | 1,008 | 1,000 | 1,001 | ±0 | ±0% | 1,900 |
| 2009/07/17 | 1,004 | 1,004 | 999 | 1,001 | +2 | +0.2% | 1,800 |
| 2009/07/16 | 1,006 | 1,009 | 999 | 999 | -3 | -0.3% | 3,200 |
| 2009/07/15 | 1,009 | 1,013 | 1,002 | 1,002 | -22 | -2.1% | 7,800 |
| 2009/07/14 | 1,012 | 1,024 | 1,008 | 1,024 | +16 | +1.6% | 6,200 |
| 2009/07/13 | 1,012 | 1,013 | 1,005 | 1,008 | ±0 | ±0% | 2,700 |
| 2009/07/10 | 1,001 | 1,008 | 999 | 1,008 | +11 | +1.1% | 2,500 |
| 2009/07/09 | 1,000 | 1,005 | 996 | 997 | +1 | +0.1% | 2,700 |
| 2009/07/08 | 1,000 | 1,000 | 996 | 996 | -5 | -0.5% | 1,600 |
| 2009/07/07 | 1,000 | 1,005 | 988 | 1,001 | ±0 | ±0% | 6,300 |
| 2009/07/06 | 1,004 | 1,008 | 1,000 | 1,001 | -2 | -0.2% | 2,500 |
| 2009/07/03 | 1,008 | 1,008 | 1,002 | 1,003 | -4 | -0.4% | 2,500 |
| 2009/07/02 | 1,017 | 1,017 | 1,007 | 1,007 | -6 | -0.6% | 2,800 |
| 2009/07/01 | 1,010 | 1,014 | 1,007 | 1,013 | +3 | +0.3% | 1,700 |
| 2009/06/30 | 1,006 | 1,011 | 1,006 | 1,010 | +4 | +0.4% | 1,900 |
| 2009/06/29 | 1,010 | 1,012 | 1,006 | 1,006 | +2 | +0.2% | 3,100 |
| 2009/06/26 | 1,005 | 1,008 | 1,002 | 1,004 | +2 | +0.2% | 2,300 |
| 2009/06/25 | 992 | 1,004 | 991 | 1,002 | +9 | +0.9% | 3,700 |
| 2009/06/24 | 1,005 | 1,005 | 993 | 993 | -12 | -1.2% | 5,900 |
| 2009/06/23 | 1,013 | 1,013 | 998 | 1,005 | -9 | -0.9% | 4,100 |
| 2009/06/22 | 1,003 | 1,015 | 999 | 1,014 | +15 | +1.5% | 6,700 |
| 2009/06/19 | 995 | 1,000 | 995 | 999 | +2 | +0.2% | 4,200 |
| 2009/06/18 | 995 | 998 | 993 | 997 | +2 | +0.2% | 2,900 |
| 2009/06/17 | 994 | 995 | 992 | 995 | +1 | +0.1% | 3,300 |
| 2009/06/16 | 994 | 995 | 991 | 994 | ±0 | ±0% | 6,200 |
| 2009/06/15 | 991 | 995 | 991 | 994 | +1 | +0.1% | 10,100 |
| 2009/06/12 | 993 | 993 | 990 | 993 | +2 | +0.2% | 10,400 |
| 2009/06/11 | 990 | 993 | 990 | 991 | -2 | -0.2% | 1,500 |
| 2009/06/10 | 990 | 993 | 990 | 993 | +2 | +0.2% | 3,200 |
| 2009/06/09 | 991 | 992 | 990 | 991 | +1 | +0.1% | 1,700 |
| 2009/06/08 | 990 | 992 | 990 | 990 | +2 | +0.2% | 2,300 |
| 2009/06/05 | 993 | 993 | 987 | 988 | -1 | -0.1% | 3,300 |
| 2009/06/04 | 990 | 992 | 988 | 989 | +1 | +0.1% | 3,000 |
| 2009/06/03 | 993 | 993 | 988 | 988 | -1 | -0.1% | 5,000 |
| 2009/06/02 | 991 | 995 | 986 | 989 | ±0 | ±0% | 6,200 |
| 2009/06/01 | 996 | 996 | 989 | 989 | -7 | -0.7% | 7,400 |
3851～
3900
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
