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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 1,037 | 1,037 | 1,018 | 1,018 | -19 | -1.8% | 5,700 |
| 2009/03/05 | 1,014 | 1,037 | 1,014 | 1,037 | +25 | +2.5% | 6,200 |
| 2009/03/04 | 1,002 | 1,012 | 1,001 | 1,012 | +13 | +1.3% | 4,000 |
| 2009/03/03 | 1,056 | 1,064 | 987 | 999 | -88 | -8.1% | 20,900 |
| 2009/03/02 | 1,086 | 1,100 | 1,086 | 1,087 | +6 | +0.6% | 2,400 |
| 2009/02/27 | 1,099 | 1,099 | 1,080 | 1,081 | -11 | -1% | 1,300 |
| 2009/02/26 | 1,074 | 1,092 | 1,057 | 1,092 | +30 | +2.8% | 3,000 |
| 2009/02/25 | 1,110 | 1,110 | 1,058 | 1,062 | +2 | +0.2% | 3,200 |
| 2009/02/24 | 1,055 | 1,060 | 1,053 | 1,060 | -3 | -0.3% | 1,500 |
| 2009/02/23 | 1,059 | 1,064 | 1,057 | 1,063 | +1 | +0.1% | 4,600 |
| 2009/02/20 | 1,099 | 1,099 | 1,062 | 1,062 | -7 | -0.7% | 5,300 |
| 2009/02/19 | 1,100 | 1,100 | 1,053 | 1,069 | -36 | -3.3% | 4,300 |
| 2009/02/18 | 1,100 | 1,109 | 1,100 | 1,105 | -4 | -0.4% | 1,500 |
| 2009/02/17 | 1,111 | 1,111 | 1,101 | 1,109 | -3 | -0.3% | 1,000 |
| 2009/02/16 | 1,112 | 1,112 | 1,107 | 1,112 | ±0 | ±0% | 6,900 |
| 2009/02/13 | 1,109 | 1,118 | 1,105 | 1,112 | +7 | +0.6% | 5,500 |
| 2009/02/12 | 1,105 | 1,109 | 1,094 | 1,105 | +3 | +0.3% | 2,800 |
| 2009/02/10 | 1,105 | 1,118 | 1,102 | 1,102 | -3 | -0.3% | 900 |
| 2009/02/09 | 1,108 | 1,120 | 1,105 | 1,105 | -2 | -0.2% | 1,600 |
| 2009/02/06 | 1,125 | 1,126 | 1,106 | 1,107 | -20 | -1.8% | 2,200 |
| 2009/02/05 | 1,135 | 1,138 | 1,125 | 1,127 | +2 | +0.2% | 1,900 |
| 2009/02/04 | 1,114 | 1,125 | 1,113 | 1,125 | +1 | +0.1% | 2,200 |
| 2009/02/03 | 1,113 | 1,135 | 1,112 | 1,124 | +4 | +0.4% | 1,900 |
| 2009/02/02 | 1,135 | 1,136 | 1,120 | 1,120 | -17 | -1.5% | 1,700 |
| 2009/01/30 | 1,139 | 1,139 | 1,128 | 1,137 | -2 | -0.2% | 1,700 |
| 2009/01/29 | 1,137 | 1,140 | 1,136 | 1,139 | +3 | +0.3% | 4,400 |
| 2009/01/28 | 1,147 | 1,147 | 1,133 | 1,136 | +5 | +0.4% | 900 |
| 2009/01/27 | 1,141 | 1,141 | 1,130 | 1,131 | +10 | +0.9% | 1,200 |
| 2009/01/26 | 1,126 | 1,150 | 1,120 | 1,121 | -6 | -0.5% | 2,000 |
| 2009/01/23 | 1,100 | 1,127 | 1,096 | 1,127 | +19 | +1.7% | 1,800 |
| 2009/01/22 | 1,104 | 1,108 | 1,098 | 1,108 | +3 | +0.3% | 1,700 |
| 2009/01/21 | 1,096 | 1,107 | 1,096 | 1,105 | -1 | -0.1% | 3,300 |
| 2009/01/20 | 1,110 | 1,118 | 1,101 | 1,106 | -10 | -0.9% | 1,100 |
| 2009/01/19 | 1,120 | 1,129 | 1,115 | 1,116 | -13 | -1.2% | 1,300 |
| 2009/01/16 | 1,138 | 1,156 | 1,117 | 1,129 | -1 | -0.1% | 3,500 |
| 2009/01/15 | 1,137 | 1,137 | 1,113 | 1,130 | -7 | -0.6% | 8,100 |
| 2009/01/14 | 1,120 | 1,138 | 1,116 | 1,137 | +18 | +1.6% | 3,700 |
| 2009/01/13 | 1,122 | 1,123 | 1,119 | 1,119 | -2 | -0.2% | 3,500 |
| 2009/01/09 | 1,135 | 1,135 | 1,120 | 1,121 | -14 | -1.2% | 2,600 |
| 2009/01/08 | 1,150 | 1,150 | 1,122 | 1,135 | -5 | -0.4% | 2,400 |
| 2009/01/07 | 1,145 | 1,145 | 1,126 | 1,140 | +15 | +1.3% | 3,600 |
| 2009/01/06 | 1,160 | 1,160 | 1,125 | 1,125 | -19 | -1.7% | 3,100 |
| 2009/01/05 | 1,149 | 1,169 | 1,144 | 1,144 | ±0 | ±0% | 1,000 |
| 2008/12/30 | 1,107 | 1,144 | 1,107 | 1,144 | +29 | +2.6% | 1,500 |
| 2008/12/29 | 1,109 | 1,115 | 1,106 | 1,115 | +5 | +0.5% | 2,700 |
| 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 |
4001～
4050
件表示中 / 6101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 | 92,100円 | +8.2% | -14.2% | 0.87% | 35.22倍 | 1.89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 |
| ダイショー | 140,000円 | +4.8% | -10.8% | 1.29% | 32.18倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| ウェルディッシ | 62,100円 | - | - | 0.39% | - | 4.96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 |
| ＡＦＣ－ＨＤ | 88,400円 | +3.0% | +14.5% | 3.85% | 9.42倍 | 0.85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 |
| 塩水糖 | 36,200円 | -1.9% | -24.6% | 4.14% | 6.21倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
