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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,197.7 | 1,229.2 | 1,197.7 | 1,222.3 | +29.2 | +2.4% | 4,550 |
| 2003/06/17 | 1,227.7 | 1,238.5 | 1,193.1 | 1,193.1 | -34.6 | -2.8% | 8,060 |
| 2003/06/16 | 1,230.8 | 1,230.8 | 1,203.8 | 1,227.7 | +23.9 | +2% | 4,550 |
| 2003/06/13 | 1,197.7 | 1,203.8 | 1,192.3 | 1,203.8 | +29.2 | +2.5% | 8,580 |
| 2003/06/12 | 1,192.3 | 1,200 | 1,173.1 | 1,174.6 | +1.5 | +0.1% | 2,470 |
| 2003/06/11 | 1,184.6 | 1,184.6 | 1,173.1 | 1,173.1 | -3.8 | -0.3% | 3,120 |
| 2003/06/10 | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | -7.7 | -0.7% | 390 |
| 2003/06/09 | 1,171.5 | 1,193.1 | 1,170.8 | 1,184.6 | -2.3 | -0.2% | 2,080 |
| 2003/06/06 | 1,166.2 | 1,187.7 | 1,166.2 | 1,186.9 | +3.1 | +0.3% | 650 |
| 2003/06/05 | 1,167.7 | 1,183.8 | 1,167.7 | 1,183.8 | +16.1 | +1.4% | 2,080 |
| 2003/06/04 | 1,169.2 | 1,176.9 | 1,166.9 | 1,167.7 | -1.5 | -0.1% | 2,600 |
| 2003/06/03 | 1,176.9 | 1,176.9 | 1,169.2 | 1,169.2 | -7.7 | -0.7% | 2,990 |
| 2003/06/02 | 1,175.4 | 1,176.9 | 1,169.2 | 1,176.9 | +11.5 | +1% | 4,030 |
| 2003/05/30 | 1,164.6 | 1,175.4 | 1,164.6 | 1,165.4 | -3.8 | -0.3% | 2,210 |
| 2003/05/29 | 1,174.6 | 1,175.4 | 1,164.6 | 1,169.2 | -4.6 | -0.4% | 3,120 |
| 2003/05/28 | 1,175.4 | 1,175.4 | 1,173.1 | 1,173.8 | +8.4 | +0.7% | 2,860 |
| 2003/05/27 | 1,161.5 | 1,165.4 | 1,161.5 | 1,165.4 | +3.9 | +0.3% | 1,300 |
| 2003/05/26 | 1,164.6 | 1,164.6 | 1,161.5 | 1,161.5 | -3.9 | -0.3% | 1,430 |
| 2003/05/23 | 1,157.7 | 1,165.4 | 1,157.7 | 1,165.4 | +7.7 | +0.7% | 1,950 |
| 2003/05/22 | 1,154.6 | 1,160.8 | 1,153.8 | 1,157.7 | +11.5 | +1% | 1,430 |
| 2003/05/21 | 1,160 | 1,161.5 | 1,146.2 | 1,146.2 | -14.6 | -1.3% | 6,760 |
| 2003/05/20 | 1,160.8 | 1,163.1 | 1,153.8 | 1,160.8 | ±0 | ±0% | 4,290 |
| 2003/05/19 | 1,155.4 | 1,163.1 | 1,153.8 | 1,160.8 | -10 | -0.9% | 6,240 |
| 2003/05/16 | 1,169.2 | 1,170.8 | 1,156.2 | 1,170.8 | +9.3 | +0.8% | 1,560 |
| 2003/05/15 | 1,169.2 | 1,169.2 | 1,156.2 | 1,161.5 | -7 | -0.6% | 4,290 |
| 2003/05/14 | 1,161.5 | 1,168.5 | 1,154.6 | 1,168.5 | +7 | +0.6% | 5,850 |
| 2003/05/13 | 1,156.9 | 1,169.2 | 1,156.9 | 1,161.5 | ±0 | ±0% | 3,250 |
| 2003/05/12 | 1,165.4 | 1,166.2 | 1,161.5 | 1,161.5 | -4.7 | -0.4% | 1,690 |
| 2003/05/09 | 1,154.6 | 1,166.2 | 1,154.6 | 1,166.2 | +8.5 | +0.7% | 2,730 |
| 2003/05/08 | 1,166.9 | 1,170.8 | 1,153.8 | 1,157.7 | -9.2 | -0.8% | 3,640 |
| 2003/05/07 | 1,157.7 | 1,166.9 | 1,157.7 | 1,166.9 | +13.1 | +1.1% | 780 |
| 2003/05/06 | 1,173.1 | 1,173.1 | 1,153.8 | 1,153.8 | -9.3 | -0.8% | 4,810 |
| 2003/05/02 | 1,172.3 | 1,172.3 | 1,154.6 | 1,163.1 | +4.6 | +0.4% | 1,300 |
| 2003/05/01 | 1,156.2 | 1,173.8 | 1,153.8 | 1,158.5 | +3.1 | +0.3% | 2,860 |
| 2003/04/30 | 1,173.1 | 1,173.1 | 1,155.4 | 1,155.4 | -18.4 | -1.6% | 1,560 |
| 2003/04/28 | 1,169.2 | 1,173.8 | 1,164.6 | 1,173.8 | +12.3 | +1.1% | 3,380 |
| 2003/04/25 | 1,151.5 | 1,162.3 | 1,150 | 1,161.5 | +3.8 | +0.3% | 2,990 |
| 2003/04/24 | 1,143.8 | 1,157.7 | 1,143.8 | 1,157.7 | +11.5 | +1% | 1,040 |
| 2003/04/23 | 1,146.2 | 1,168.5 | 1,146.2 | 1,146.2 | -4.6 | -0.4% | 1,040 |
| 2003/04/22 | 1,146.9 | 1,169.2 | 1,146.9 | 1,150.8 | -18.4 | -1.6% | 2,730 |
| 2003/04/21 | 1,146.2 | 1,176.2 | 1,146.2 | 1,169.2 | +23 | +2% | 3,510 |
| 2003/04/18 | 1,169.2 | 1,169.2 | 1,146.2 | 1,146.2 | -6.9 | -0.6% | 1,300 |
| 2003/04/17 | 1,153.8 | 1,153.8 | 1,138.5 | 1,153.1 | -0.7 | -0.1% | 1,560 |
| 2003/04/16 | 1,150 | 1,153.8 | 1,140 | 1,153.8 | +3.8 | +0.3% | 2,470 |
| 2003/04/15 | 1,146.2 | 1,150 | 1,134.6 | 1,150 | +7.7 | +0.7% | 5,200 |
| 2003/04/14 | 1,142.3 | 1,142.3 | 1,125.4 | 1,142.3 | +17.7 | +1.6% | 3,900 |
| 2003/04/11 | 1,122.3 | 1,142.3 | 1,122.3 | 1,124.6 | -1.6 | -0.1% | 2,210 |
| 2003/04/10 | 1,118.5 | 1,126.9 | 1,116.2 | 1,126.2 | +10 | +0.9% | 5,330 |
| 2003/04/09 | 1,149.2 | 1,149.2 | 1,116.2 | 1,116.2 | -33.8 | -2.9% | 2,860 |
| 2003/04/08 | 1,153.8 | 1,153.8 | 1,139.2 | 1,150 | -3.8 | -0.3% | 3,120 |
5251～
5300
件表示中 / 5947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 | 95,300円 | +5.2% | +18.1% | 0.84% | 36.43倍 | 2.04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 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.20倍 | 0.94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 |
| ピックルスＨＤ | 105,400円 | +1.1% | +0.5% | 2.28% | 10.92倍 | 0.71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 |
| フルッタフルッタ | 21,900円 | +76.1% | - | 0.00% | 644.12倍 | 6.06倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
| ウェルディッシ | 73,300円 | +3.2% | - | 0.00% | 42.89倍 | 29.93倍 |
|
健康飲料や珍味を展開。化粧品会社買収、大手医療法人と給食卸や介護用品卸などで包括契約 |
市場注目の銘柄
チャート関連のコラム
