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 |
|---|---|---|---|---|---|---|---|
| 2003/04/04 | 1,153.8 | 1,153.8 | 1,132.3 | 1,152.3 | -0.8 | -0.1% | 1,690 |
| 2003/04/03 | 1,151.5 | 1,153.8 | 1,146.2 | 1,153.1 | +22.3 | +2% | 2,080 |
| 2003/04/02 | 1,136.9 | 1,142.3 | 1,130.8 | 1,130.8 | -6.1 | -0.5% | 1,950 |
| 2003/04/01 | 1,153.1 | 1,153.1 | 1,136.9 | 1,136.9 | -18.5 | -1.6% | 3,380 |
| 2003/03/31 | 1,173.1 | 1,173.1 | 1,155.4 | 1,155.4 | -17.7 | -1.5% | 1,820 |
| 2003/03/28 | 1,173.1 | 1,173.1 | 1,157.7 | 1,173.1 | ±0 | ±0% | 4,940 |
| 2003/03/27 | 1,176.2 | 1,178.5 | 1,173.1 | 1,173.1 | -6.9 | -0.6% | 1,820 |
| 2003/03/26 | 1,160 | 1,181.5 | 1,153.1 | 1,180 | -35.4 | -2.9% | 4,420 |
| 2003/03/25 | 1,223.1 | 1,230 | 1,213.1 | 1,215.4 | -7.7 | -0.6% | 6,240 |
| 2003/03/24 | 1,210.8 | 1,230.8 | 1,207.7 | 1,223.1 | +26.2 | +2.2% | 8,840 |
| 2003/03/20 | 1,170 | 1,196.9 | 1,170 | 1,196.9 | +22.3 | +1.9% | 4,550 |
| 2003/03/19 | 1,190.8 | 1,190.8 | 1,174.6 | 1,174.6 | -15.4 | -1.3% | 1,560 |
| 2003/03/18 | 1,193.1 | 1,193.1 | 1,176.9 | 1,190 | -2.3 | -0.2% | 2,340 |
| 2003/03/17 | 1,192.3 | 1,196.9 | 1,170 | 1,192.3 | +26.1 | +2.2% | 4,420 |
| 2003/03/14 | 1,163.1 | 1,176.9 | 1,163.1 | 1,166.2 | +4.7 | +0.4% | 10,400 |
| 2003/03/13 | 1,163.1 | 1,176.9 | 1,161.5 | 1,161.5 | -1.6 | -0.1% | 2,080 |
| 2003/03/12 | 1,170 | 1,183.8 | 1,161.5 | 1,163.1 | -6.9 | -0.6% | 4,420 |
| 2003/03/11 | 1,179.2 | 1,191.5 | 1,169.2 | 1,170 | -9.2 | -0.8% | 4,680 |
| 2003/03/10 | 1,191.5 | 1,191.5 | 1,174.6 | 1,179.2 | -13.1 | -1.1% | 1,820 |
| 2003/03/07 | 1,180.8 | 1,206.9 | 1,180.8 | 1,192.3 | -16.2 | -1.3% | 4,030 |
| 2003/03/06 | 1,192.3 | 1,210 | 1,178.5 | 1,208.5 | +30 | +2.5% | 9,880 |
| 2003/03/05 | 1,184.6 | 1,191.5 | 1,176.9 | 1,178.5 | -6.1 | -0.5% | 780 |
| 2003/03/04 | 1,192.3 | 1,197.7 | 1,184.6 | 1,184.6 | -6.9 | -0.6% | 4,680 |
| 2003/03/03 | 1,192.3 | 1,192.3 | 1,171.5 | 1,191.5 | +21.5 | +1.8% | 2,600 |
| 2003/02/28 | 1,192.3 | 1,192.3 | 1,170 | 1,170 | -10 | -0.8% | 2,990 |
| 2003/02/27 | 1,165.4 | 1,180 | 1,153.8 | 1,180 | +10.8 | +0.9% | 6,760 |
| 2003/02/26 | 1,169.2 | 1,176.9 | 1,168.5 | 1,169.2 | +0.7 | +0.1% | 2,210 |
| 2003/02/25 | 1,173.8 | 1,181.5 | 1,166.9 | 1,168.5 | -4.6 | -0.4% | 2,860 |
| 2003/02/24 | 1,191.5 | 1,191.5 | 1,173.1 | 1,173.1 | ±0 | ±0% | 1,040 |
| 2003/02/21 | 1,176.9 | 1,186.2 | 1,170.8 | 1,173.1 | -1.5 | -0.1% | 2,990 |
| 2003/02/20 | 1,192.3 | 1,192.3 | 1,174.6 | 1,174.6 | +5.4 | +0.5% | 1,430 |
| 2003/02/19 | 1,196.2 | 1,196.2 | 1,169.2 | 1,169.2 | -22.3 | -1.9% | 3,640 |
| 2003/02/18 | 1,192.3 | 1,200 | 1,169.2 | 1,191.5 | +9.2 | +0.8% | 4,810 |
| 2003/02/17 | 1,200 | 1,200 | 1,165.4 | 1,182.3 | +13.1 | +1.1% | 5,070 |
| 2003/02/14 | 1,166.9 | 1,169.2 | 1,166.2 | 1,169.2 | +11.5 | +1% | 7,800 |
| 2003/02/13 | 1,167.7 | 1,167.7 | 1,155.4 | 1,157.7 | -0.8 | -0.1% | 2,470 |
| 2003/02/12 | 1,163.1 | 1,165.4 | 1,156.2 | 1,158.5 | +4.7 | +0.4% | 5,720 |
| 2003/02/10 | 1,166.9 | 1,166.9 | 1,153.8 | 1,153.8 | -1.6 | -0.1% | 3,510 |
| 2003/02/07 | 1,173.1 | 1,173.1 | 1,153.8 | 1,155.4 | ±0 | ±0% | 2,210 |
| 2003/02/06 | 1,168.5 | 1,168.5 | 1,153.8 | 1,155.4 | +5.4 | +0.5% | 3,770 |
| 2003/02/05 | 1,146.9 | 1,161.5 | 1,146.9 | 1,150 | -7.7 | -0.7% | 11,180 |
| 2003/02/04 | 1,169.2 | 1,176.2 | 1,157.7 | 1,157.7 | +3.9 | +0.3% | 3,380 |
| 2003/02/03 | 1,166.2 | 1,173.1 | 1,138.5 | 1,153.8 | -12.4 | -1.1% | 5,850 |
| 2003/01/31 | 1,165.4 | 1,180 | 1,165.4 | 1,166.2 | +1.6 | +0.1% | 1,560 |
| 2003/01/30 | 1,193.8 | 1,193.8 | 1,164.6 | 1,164.6 | -2.3 | -0.2% | 2,340 |
| 2003/01/29 | 1,173.8 | 1,197.7 | 1,166.9 | 1,166.9 | -6.2 | -0.5% | 2,470 |
| 2003/01/28 | 1,200 | 1,200 | 1,172.3 | 1,173.1 | -11.5 | -1% | 2,210 |
| 2003/01/27 | 1,184.6 | 1,191.5 | 1,180.8 | 1,184.6 | ±0 | ±0% | 3,900 |
| 2003/01/24 | 1,170 | 1,184.6 | 1,170 | 1,184.6 | ±0 | ±0% | 1,820 |
| 2003/01/23 | 1,155.4 | 1,184.6 | 1,155.4 | 1,184.6 | +29.2 | +2.5% | 2,340 |
5401～
5450
件表示中 / 6046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 | 90,900円 | +8.2% | -14.2% | 0.88% | 34.76倍 | 1.87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 | 141,500円 | +3.4% | -19.0% | 1.27% | 29.69倍 | 1.40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 |
| サンクゼール | 142,700円 | +2.2% | -40.3% | 2.45% | 38.08倍 | 2.86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 | 174,000円 | +9.0% | +7.0% | 1.38% | 121.42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 | 83,900円 | +3.0% | +14.5% | 3.81% | 8.94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
