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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,293.1 | 1,296.2 | 1,284.6 | 1,294.6 | +10.8 | +0.8% | 2,730 |
| 2003/08/27 | 1,296.2 | 1,297.7 | 1,283.8 | 1,283.8 | +6.9 | +0.5% | 3,770 |
| 2003/08/26 | 1,271.5 | 1,300 | 1,271.5 | 1,276.9 | +5.4 | +0.4% | 10,660 |
| 2003/08/25 | 1,270 | 1,273.1 | 1,269.2 | 1,271.5 | +1.5 | +0.1% | 1,820 |
| 2003/08/22 | 1,269.2 | 1,283.1 | 1,269.2 | 1,270 | -10.8 | -0.8% | 3,250 |
| 2003/08/21 | 1,261.5 | 1,282.3 | 1,261.5 | 1,280.8 | +12.3 | +1% | 3,640 |
| 2003/08/20 | 1,272.3 | 1,272.3 | 1,265.4 | 1,268.5 | -3.8 | -0.3% | 2,340 |
| 2003/08/19 | 1,270 | 1,276.9 | 1,261.5 | 1,272.3 | +3.1 | +0.2% | 3,510 |
| 2003/08/18 | 1,284.6 | 1,284.6 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,950 |
| 2003/08/15 | 1,284.6 | 1,284.6 | 1,269.2 | 1,269.2 | +7.7 | +0.6% | 6,500 |
| 2003/08/14 | 1,266.2 | 1,269.2 | 1,261.5 | 1,261.5 | ±0 | ±0% | 2,600 |
| 2003/08/13 | 1,253.8 | 1,269.2 | 1,253.8 | 1,261.5 | +7.7 | +0.6% | 6,110 |
| 2003/08/12 | 1,246.2 | 1,257.7 | 1,246.2 | 1,253.8 | +7.6 | +0.6% | 3,380 |
| 2003/08/11 | 1,256.9 | 1,256.9 | 1,238.5 | 1,246.2 | +3.9 | +0.3% | 2,210 |
| 2003/08/08 | 1,255.4 | 1,265.4 | 1,241.5 | 1,242.3 | -13.1 | -1% | 4,290 |
| 2003/08/07 | 1,261.5 | 1,264.6 | 1,254.6 | 1,255.4 | -6.1 | -0.5% | 1,950 |
| 2003/08/06 | 1,246.2 | 1,261.5 | 1,238.5 | 1,261.5 | +18.4 | +1.5% | 5,980 |
| 2003/08/05 | 1,250.8 | 1,250.8 | 1,243.1 | 1,243.1 | -4.6 | -0.4% | 3,380 |
| 2003/08/04 | 1,256.2 | 1,256.2 | 1,247.7 | 1,247.7 | -6.1 | -0.5% | 3,510 |
| 2003/08/01 | 1,253.8 | 1,257.7 | 1,245.4 | 1,253.8 | +7.6 | +0.6% | 5,070 |
| 2003/07/31 | 1,238.5 | 1,250 | 1,230.8 | 1,246.2 | +15.4 | +1.3% | 7,280 |
| 2003/07/30 | 1,231.5 | 1,245.4 | 1,230 | 1,230.8 | ±0 | ±0% | 4,030 |
| 2003/07/29 | 1,242.3 | 1,244.6 | 1,230.8 | 1,230.8 | ±0 | ±0% | 3,120 |
| 2003/07/28 | 1,230.8 | 1,234.6 | 1,229.2 | 1,230.8 | ±0 | ±0% | 7,930 |
| 2003/07/25 | 1,231.5 | 1,235.4 | 1,230.8 | 1,230.8 | -2.3 | -0.2% | 10,140 |
| 2003/07/24 | 1,234.6 | 1,234.6 | 1,215.4 | 1,233.1 | +0.8 | +0.1% | 11,180 |
| 2003/07/23 | 1,230.8 | 1,234.6 | 1,217.7 | 1,232.3 | +15.4 | +1.3% | 6,240 |
| 2003/07/22 | 1,219.2 | 1,226.9 | 1,211.5 | 1,216.9 | -10 | -0.8% | 5,590 |
| 2003/07/18 | 1,226.9 | 1,226.9 | 1,219.2 | 1,226.9 | +4.6 | +0.4% | 3,250 |
| 2003/07/17 | 1,221.5 | 1,222.3 | 1,215.4 | 1,222.3 | +0.8 | +0.1% | 1,300 |
| 2003/07/16 | 1,219.2 | 1,221.5 | 1,207.7 | 1,221.5 | +5.3 | +0.4% | 2,860 |
| 2003/07/15 | 1,230.8 | 1,230.8 | 1,192.3 | 1,216.2 | +12.4 | +1% | 7,800 |
| 2003/07/14 | 1,215.4 | 1,222.3 | 1,192.3 | 1,203.8 | +1.5 | +0.1% | 5,460 |
| 2003/07/11 | 1,211.5 | 1,215.4 | 1,201.5 | 1,202.3 | -1.5 | -0.1% | 4,160 |
| 2003/07/10 | 1,207.7 | 1,214.6 | 1,203.8 | 1,203.8 | -3.9 | -0.3% | 9,230 |
| 2003/07/09 | 1,213.8 | 1,214.6 | 1,207.7 | 1,207.7 | -6.9 | -0.6% | 6,370 |
| 2003/07/08 | 1,218.5 | 1,218.5 | 1,208.5 | 1,214.6 | -3.9 | -0.3% | 4,160 |
| 2003/07/07 | 1,228.5 | 1,228.5 | 1,215.4 | 1,218.5 | -11.5 | -0.9% | 2,210 |
| 2003/07/04 | 1,230 | 1,230.8 | 1,207.7 | 1,230 | -0.8 | -0.1% | 3,250 |
| 2003/07/03 | 1,233.8 | 1,233.8 | 1,207.7 | 1,230.8 | -3.8 | -0.3% | 3,120 |
| 2003/07/02 | 1,230.8 | 1,237.7 | 1,207.7 | 1,234.6 | +36.1 | +3% | 17,160 |
| 2003/07/01 | 1,207.7 | 1,207.7 | 1,198.5 | 1,198.5 | -9.2 | -0.8% | 5,590 |
| 2003/06/30 | 1,230.8 | 1,230.8 | 1,192.3 | 1,207.7 | ±0 | ±0% | 3,900 |
| 2003/06/27 | 1,207.7 | 1,207.7 | 1,192.3 | 1,207.7 | +5.4 | +0.4% | 2,990 |
| 2003/06/26 | 1,203.1 | 1,210 | 1,189.2 | 1,202.3 | -0.8 | -0.1% | 3,120 |
| 2003/06/25 | 1,181.5 | 1,203.1 | 1,181.5 | 1,203.1 | +22.3 | +1.9% | 1,820 |
| 2003/06/24 | 1,204.6 | 1,207.7 | 1,180.8 | 1,180.8 | -26.9 | -2.2% | 4,030 |
| 2003/06/23 | 1,203.8 | 1,207.7 | 1,203.1 | 1,207.7 | +4.6 | +0.4% | 3,770 |
| 2003/06/20 | 1,203.8 | 1,207.7 | 1,203.1 | 1,203.1 | -0.7 | -0.1% | 2,340 |
| 2003/06/19 | 1,222.3 | 1,223.1 | 1,203.8 | 1,203.8 | -18.5 | -1.5% | 1,430 |
5301～
5350
件表示中 / 6047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 | 90,300円 | +8.2% | -14.2% | 0.89% | 34.53倍 | 1.85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 | 66,900円 | -0.7% | - | 0.30% | 34.38倍 | 31.98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 |
| サンクゼール | 144,000円 | +2.2% | -40.3% | 2.43% | 38.43倍 | 2.89倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ピエトロ | 173,600円 | +9.0% | +7.0% | 1.38% | 121.14倍 | 1.89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
