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 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 1,105 | 1,111 | 1,104 | 1,110 | +5 | +0.5% | 2,600 |
| 2008/12/25 | 1,109 | 1,109 | 1,100 | 1,105 | -14 | -1.3% | 2,200 |
| 2008/12/24 | 1,101 | 1,119 | 1,100 | 1,119 | +15 | +1.4% | 3,200 |
| 2008/12/22 | 1,141 | 1,141 | 1,104 | 1,104 | -35 | -3.1% | 3,300 |
| 2008/12/19 | 1,144 | 1,144 | 1,135 | 1,139 | +15 | +1.3% | 1,800 |
| 2008/12/18 | 1,180 | 1,180 | 1,100 | 1,124 | -46 | -3.9% | 12,900 |
| 2008/12/17 | 1,150 | 1,170 | 1,143 | 1,170 | +27 | +2.4% | 2,100 |
| 2008/12/16 | 1,148 | 1,150 | 1,143 | 1,143 | -17 | -1.5% | 1,900 |
| 2008/12/15 | 1,198 | 1,198 | 1,139 | 1,160 | +42 | +3.8% | 7,800 |
| 2008/12/12 | 1,154 | 1,154 | 1,115 | 1,118 | +4 | +0.4% | 10,500 |
| 2008/12/11 | 1,123 | 1,123 | 1,110 | 1,114 | -3 | -0.3% | 2,700 |
| 2008/12/10 | 1,101 | 1,117 | 1,100 | 1,117 | -13 | -1.2% | 5,000 |
| 2008/12/09 | 1,124 | 1,135 | 1,124 | 1,130 | +6 | +0.5% | 2,800 |
| 2008/12/08 | 1,139 | 1,139 | 1,117 | 1,124 | +16 | +1.4% | 3,900 |
| 2008/12/05 | 1,110 | 1,122 | 1,108 | 1,108 | -11 | -1% | 3,600 |
| 2008/12/04 | 1,108 | 1,130 | 1,108 | 1,119 | -1 | -0.1% | 2,500 |
| 2008/12/03 | 1,129 | 1,129 | 1,113 | 1,120 | +10 | +0.9% | 4,300 |
| 2008/12/02 | 1,136 | 1,136 | 1,102 | 1,110 | -28 | -2.5% | 2,900 |
| 2008/12/01 | 1,150 | 1,150 | 1,109 | 1,138 | +13 | +1.2% | 3,000 |
| 2008/11/28 | 1,150 | 1,150 | 1,125 | 1,125 | -7 | -0.6% | 3,100 |
| 2008/11/27 | 1,130 | 1,132 | 1,124 | 1,132 | +2 | +0.2% | 2,700 |
| 2008/11/26 | 1,136 | 1,136 | 1,118 | 1,130 | -8 | -0.7% | 2,300 |
| 2008/11/25 | 1,123 | 1,157 | 1,123 | 1,138 | -2 | -0.2% | 2,800 |
| 2008/11/21 | 1,109 | 1,149 | 1,109 | 1,140 | -9 | -0.8% | 3,400 |
| 2008/11/20 | 1,165 | 1,165 | 1,120 | 1,149 | -31 | -2.6% | 3,700 |
| 2008/11/19 | 1,212 | 1,212 | 1,150 | 1,180 | -12 | -1% | 2,200 |
| 2008/11/18 | 1,191 | 1,195 | 1,160 | 1,192 | +41 | +3.6% | 2,600 |
| 2008/11/17 | 1,217 | 1,217 | 1,151 | 1,151 | +11 | +1% | 4,400 |
| 2008/11/14 | 1,179 | 1,179 | 1,132 | 1,140 | +1 | +0.1% | 2,200 |
| 2008/11/13 | 1,150 | 1,150 | 1,120 | 1,139 | -30 | -2.6% | 2,600 |
| 2008/11/12 | 1,167 | 1,180 | 1,160 | 1,169 | -8 | -0.7% | 1,200 |
| 2008/11/11 | 1,220 | 1,220 | 1,176 | 1,177 | -43 | -3.5% | 2,800 |
| 2008/11/10 | 1,189 | 1,220 | 1,178 | 1,220 | +20 | +1.7% | 2,500 |
| 2008/11/07 | 1,200 | 1,200 | 1,160 | 1,200 | +3 | +0.3% | 2,300 |
| 2008/11/06 | 1,155 | 1,198 | 1,155 | 1,197 | -3 | -0.3% | 3,000 |
| 2008/11/05 | 1,193 | 1,200 | 1,178 | 1,200 | +14 | +1.2% | 7,000 |
| 2008/11/04 | 1,190 | 1,200 | 1,180 | 1,186 | -4 | -0.3% | 1,800 |
| 2008/10/31 | 1,158 | 1,190 | 1,129 | 1,190 | +65 | +5.8% | 4,600 |
| 2008/10/30 | 1,040 | 1,138 | 1,040 | 1,125 | +65 | +6.1% | 3,400 |
| 2008/10/29 | 1,081 | 1,098 | 1,030 | 1,060 | +62 | +6.2% | 4,300 |
| 2008/10/28 | 1,001 | 1,001 | 987 | 998 | -3 | -0.3% | 3,100 |
| 2008/10/27 | 1,050 | 1,051 | 1,000 | 1,001 | -69 | -6.4% | 2,700 |
| 2008/10/24 | 1,100 | 1,132 | 1,050 | 1,070 | -50 | -4.5% | 3,900 |
| 2008/10/23 | 1,116 | 1,120 | 1,084 | 1,120 | -67 | -5.6% | 3,800 |
| 2008/10/22 | 1,204 | 1,204 | 1,165 | 1,187 | -22 | -1.8% | 2,400 |
| 2008/10/21 | 1,199 | 1,210 | 1,171 | 1,209 | +21 | +1.8% | 4,700 |
| 2008/10/20 | 1,051 | 1,188 | 1,050 | 1,188 | +158 | +15.3% | 3,700 |
| 2008/10/17 | 1,024 | 1,030 | 1,009 | 1,030 | +28 | +2.8% | 2,300 |
| 2008/10/16 | 1,050 | 1,050 | 1,002 | 1,002 | -88 | -8.1% | 4,300 |
| 2008/10/15 | 1,111 | 1,111 | 1,050 | 1,090 | +41 | +3.9% | 4,900 |
4001～
4050
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
