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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 1,154.6 | 1,166.9 | 1,153.8 | 1,155.4 | -21.5 | -1.8% | 2,730 |
| 2003/01/21 | 1,187.7 | 1,196.9 | 1,153.8 | 1,176.9 | -11.6 | -1% | 4,030 |
| 2003/01/20 | 1,163.1 | 1,188.5 | 1,162.3 | 1,188.5 | +26.2 | +2.3% | 4,290 |
| 2003/01/17 | 1,169.2 | 1,182.3 | 1,162.3 | 1,162.3 | -15.4 | -1.3% | 1,690 |
| 2003/01/16 | 1,184.6 | 1,184.6 | 1,169.2 | 1,177.7 | -6.9 | -0.6% | 1,300 |
| 2003/01/15 | 1,192.3 | 1,195.4 | 1,181.5 | 1,184.6 | +2.3 | +0.2% | 5,200 |
| 2003/01/14 | 1,183.8 | 1,183.8 | 1,182.3 | 1,182.3 | +31.5 | +2.7% | 650 |
| 2003/01/10 | 1,184.6 | 1,184.6 | 1,150.8 | 1,150.8 | +8.5 | +0.7% | 2,210 |
| 2003/01/09 | 1,154.6 | 1,154.6 | 1,142.3 | 1,142.3 | -12.3 | -1.1% | 2,730 |
| 2003/01/08 | 1,153.8 | 1,176.9 | 1,142.3 | 1,154.6 | -18.5 | -1.6% | 2,600 |
| 2003/01/07 | 1,188.5 | 1,188.5 | 1,173.1 | 1,173.1 | -11.5 | -1% | 1,300 |
| 2003/01/06 | 1,169.2 | 1,184.6 | 1,162.3 | 1,184.6 | +20 | +1.7% | 1,430 |
| 2002/12/30 | 1,168.5 | 1,168.5 | 1,145.4 | 1,164.6 | +11.5 | +1% | 1,950 |
| 2002/12/27 | 1,153.1 | 1,153.1 | 1,123.8 | 1,153.1 | ±0 | ±0% | 2,990 |
| 2002/12/26 | 1,115.4 | 1,153.1 | 1,115.4 | 1,153.1 | +37.7 | +3.4% | 3,380 |
| 2002/12/25 | 1,130.8 | 1,142.3 | 1,115.4 | 1,115.4 | -15.4 | -1.4% | 2,860 |
| 2002/12/24 | 1,134.6 | 1,134.6 | 1,110 | 1,130.8 | +17 | +1.5% | 5,590 |
| 2002/12/20 | 1,076.9 | 1,113.8 | 1,076.9 | 1,113.8 | +36.9 | +3.4% | 10,790 |
| 2002/12/19 | 1,076.2 | 1,076.9 | 1,061.5 | 1,076.9 | ±0 | ±0% | 9,620 |
| 2002/12/18 | 1,077.7 | 1,080.8 | 1,076.9 | 1,076.9 | -0.8 | -0.1% | 3,380 |
| 2002/12/17 | 1,080.8 | 1,082.3 | 1,076.9 | 1,077.7 | ±0 | ±0% | 2,990 |
| 2002/12/16 | 1,113.1 | 1,113.1 | 1,077.7 | 1,077.7 | -4.6 | -0.4% | 3,510 |
| 2002/12/13 | 1,065.4 | 1,082.3 | 1,065.4 | 1,082.3 | +5.4 | +0.5% | 9,750 |
| 2002/12/12 | 1,106.2 | 1,106.2 | 1,076.9 | 1,076.9 | -29.3 | -2.6% | 1,690 |
| 2002/12/11 | 1,114.6 | 1,114.6 | 1,078.5 | 1,106.2 | +33.1 | +3.1% | 1,950 |
| 2002/12/10 | 1,076.9 | 1,092.3 | 1,073.1 | 1,073.1 | -41.5 | -3.7% | 3,770 |
| 2002/12/09 | 1,076.9 | 1,115.4 | 1,070 | 1,114.6 | +37.7 | +3.5% | 2,470 |
| 2002/12/06 | 1,119.2 | 1,119.2 | 1,076.9 | 1,076.9 | -42.3 | -3.8% | 2,600 |
| 2002/12/05 | 1,136.2 | 1,136.2 | 1,115.4 | 1,119.2 | -17 | -1.5% | 1,950 |
| 2002/12/04 | 1,116.9 | 1,136.9 | 1,116.2 | 1,136.2 | +19.3 | +1.7% | 2,600 |
| 2002/12/03 | 1,115.4 | 1,116.9 | 1,092.3 | 1,116.9 | ±0 | ±0% | 2,340 |
| 2002/12/02 | 1,077.7 | 1,130.8 | 1,077.7 | 1,116.9 | +47.7 | +4.5% | 4,290 |
| 2002/11/29 | 1,047.7 | 1,130.8 | 1,047.7 | 1,069.2 | +21.5 | +2.1% | 5,980 |
| 2002/11/28 | 1,070 | 1,076.9 | 1,046.2 | 1,047.7 | +4.6 | +0.4% | 2,990 |
| 2002/11/27 | 1,073.1 | 1,073.1 | 1,043.1 | 1,043.1 | -33.1 | -3.1% | 5,460 |
| 2002/11/26 | 1,076.9 | 1,076.9 | 1,069.2 | 1,076.2 | -0.7 | -0.1% | 3,380 |
| 2002/11/25 | 1,067.7 | 1,076.9 | 1,053.1 | 1,076.9 | +38.4 | +3.7% | 4,160 |
| 2002/11/22 | 1,015.4 | 1,038.5 | 1,008.5 | 1,038.5 | +23.1 | +2.3% | 6,500 |
| 2002/11/21 | 1,022.3 | 1,023.1 | 1,015.4 | 1,015.4 | ±0 | ±0% | 1,430 |
| 2002/11/20 | 1,004.6 | 1,022.3 | 1,004.6 | 1,015.4 | +10 | +1% | 3,510 |
| 2002/11/19 | 1,027.7 | 1,027.7 | 1,001.5 | 1,005.4 | -22.3 | -2.2% | 3,120 |
| 2002/11/18 | 1,038.5 | 1,038.5 | 1,024.6 | 1,027.7 | -13.1 | -1.3% | 2,210 |
| 2002/11/15 | 1,076.9 | 1,076.9 | 1,040.8 | 1,040.8 | +9.3 | +0.9% | 5,070 |
| 2002/11/14 | 1,038.5 | 1,038.5 | 1,031.5 | 1,031.5 | -7 | -0.7% | 1,950 |
| 2002/11/13 | 1,001.5 | 1,038.5 | 1,001.5 | 1,038.5 | +11.6 | +1.1% | 6,890 |
| 2002/11/12 | 1,046.2 | 1,046.9 | 1,026.9 | 1,026.9 | -49.3 | -4.6% | 10,660 |
| 2002/11/11 | 1,110.8 | 1,110.8 | 1,069.2 | 1,076.2 | -35.3 | -3.2% | 4,290 |
| 2002/11/08 | 1,142.3 | 1,142.3 | 1,110 | 1,111.5 | +2.3 | +0.2% | 2,340 |
| 2002/11/07 | 1,123.1 | 1,123.8 | 1,109.2 | 1,109.2 | -13.9 | -1.2% | 4,420 |
| 2002/11/06 | 1,130.8 | 1,130.8 | 1,123.1 | 1,123.1 | -7.7 | -0.7% | 2,990 |
5451～
5500
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
