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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 957 | 958 | 953 | 956 | -1 | -0.1% | 6,800 |
| 2025/08/20 | 953 | 957 | 952 | 957 | +5 | +0.5% | 7,400 |
| 2025/08/19 | 954 | 956 | 950 | 952 | -2 | -0.2% | 16,800 |
| 2025/08/18 | 955 | 955 | 947 | 954 | +2 | +0.2% | 28,400 |
| 2025/08/15 | 953 | 955 | 942 | 952 | +9 | +1% | 63,500 |
| 2025/08/14 | 939 | 945 | 938 | 943 | +4 | +0.4% | 15,000 |
| 2025/08/13 | 939 | 942 | 939 | 939 | ±0 | ±0% | 4,900 |
| 2025/08/12 | 936 | 940 | 935 | 939 | +4 | +0.4% | 16,700 |
| 2025/08/08 | 936 | 937 | 933 | 935 | ±0 | ±0% | 4,700 |
| 2025/08/07 | 932 | 936 | 932 | 935 | +4 | +0.4% | 3,900 |
| 2025/08/06 | 933 | 934 | 931 | 931 | -2 | -0.2% | 5,800 |
| 2025/08/05 | 936 | 936 | 933 | 933 | -2 | -0.2% | 4,500 |
| 2025/08/04 | 935 | 936 | 934 | 935 | ±0 | ±0% | 6,400 |
| 2025/08/01 | 937 | 937 | 933 | 935 | -2 | -0.2% | 4,500 |
| 2025/07/31 | 937 | 937 | 935 | 937 | ±0 | ±0% | 3,100 |
| 2025/07/30 | 935 | 937 | 932 | 937 | +6 | +0.6% | 5,100 |
| 2025/07/29 | 933 | 934 | 930 | 931 | -1 | -0.1% | 4,800 |
| 2025/07/28 | 930 | 932 | 929 | 932 | +2 | +0.2% | 6,800 |
| 2025/07/25 | 930 | 930 | 928 | 930 | ±0 | ±0% | 2,600 |
| 2025/07/24 | 927 | 930 | 927 | 930 | +2 | +0.2% | 6,200 |
| 2025/07/23 | 925 | 928 | 924 | 928 | +3 | +0.3% | 7,500 |
| 2025/07/22 | 923 | 925 | 923 | 925 | +2 | +0.2% | 4,500 |
| 2025/07/18 | 924 | 924 | 923 | 923 | -1 | -0.1% | 2,100 |
| 2025/07/17 | 924 | 925 | 924 | 924 | ±0 | ±0% | 4,400 |
| 2025/07/16 | 925 | 925 | 924 | 924 | ±0 | ±0% | 3,700 |
| 2025/07/15 | 923 | 925 | 922 | 924 | -1 | -0.1% | 3,400 |
| 2025/07/14 | 921 | 925 | 920 | 925 | +4 | +0.4% | 4,900 |
| 2025/07/11 | 920 | 921 | 920 | 921 | +2 | +0.2% | 2,700 |
| 2025/07/10 | 918 | 921 | 918 | 919 | +1 | +0.1% | 6,800 |
| 2025/07/09 | 920 | 920 | 918 | 918 | -1 | -0.1% | 2,800 |
| 2025/07/08 | 918 | 919 | 917 | 919 | +1 | +0.1% | 3,700 |
| 2025/07/07 | 919 | 919 | 918 | 918 | ±0 | ±0% | 3,600 |
| 2025/07/04 | 917 | 918 | 916 | 918 | +1 | +0.1% | 2,300 |
| 2025/07/03 | 920 | 920 | 917 | 917 | ±0 | ±0% | 2,700 |
| 2025/07/02 | 920 | 920 | 917 | 917 | -3 | -0.3% | 7,900 |
| 2025/07/01 | 920 | 920 | 918 | 920 | +2 | +0.2% | 1,700 |
| 2025/06/30 | 920 | 920 | 917 | 918 | ±0 | ±0% | 4,600 |
| 2025/06/27 | 919 | 920 | 918 | 918 | ±0 | ±0% | 3,800 |
| 2025/06/26 | 918 | 919 | 917 | 918 | ±0 | ±0% | 1,800 |
| 2025/06/25 | 918 | 920 | 918 | 918 | ±0 | ±0% | 2,400 |
| 2025/06/24 | 918 | 918 | 917 | 918 | ±0 | ±0% | 2,100 |
| 2025/06/23 | 918 | 920 | 917 | 918 | ±0 | ±0% | 2,700 |
| 2025/06/20 | 919 | 919 | 918 | 918 | -1 | -0.1% | 1,600 |
| 2025/06/19 | 918 | 919 | 918 | 919 | +1 | +0.1% | 2,000 |
| 2025/06/18 | 919 | 919 | 917 | 918 | +1 | +0.1% | 1,500 |
| 2025/06/17 | 920 | 920 | 917 | 917 | -3 | -0.3% | 2,500 |
| 2025/06/16 | 920 | 920 | 918 | 920 | ±0 | ±0% | 3,600 |
| 2025/06/13 | 920 | 920 | 917 | 920 | ±0 | ±0% | 4,100 |
| 2025/06/12 | 920 | 920 | 918 | 920 | ±0 | ±0% | 3,000 |
| 2025/06/11 | 919 | 920 | 918 | 920 | +3 | +0.3% | 2,300 |
1～
50
件表示中 / 6128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 | 95,600円 | +16.0% | +49.3% | 0.84% | 21.33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 |
| 一正蒲 | 74,100円 | +4.7% | +26.8% | 1.89% | 18.09倍 | 0.91倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| 塩水糖 | 39,000円 | -1.9% | -24.6% | 3.85% | 6.71倍 | 0.65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 |
| ピックルスＨＤ | 101,500円 | -1.3% | +13.9% | 2.66% | 12.84倍 | 0.69倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ＡＦＣ－ＨＤ | 89,000円 | +3.0% | +14.5% | 3.82% | 9.48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 |
市場注目の銘柄
チャート関連のコラム
