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 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 1,126.2 | 1,130.8 | 1,119.2 | 1,130.8 | +0.8 | +0.1% | 3,510 |
| 2002/11/01 | 1,130.8 | 1,130.8 | 1,120 | 1,130 | -0.8 | -0.1% | 1,560 |
| 2002/10/31 | 1,138.5 | 1,140 | 1,130.8 | 1,130.8 | -8.4 | -0.7% | 1,690 |
| 2002/10/30 | 1,140 | 1,140 | 1,130 | 1,139.2 | +12.3 | +1.1% | 2,080 |
| 2002/10/29 | 1,139.2 | 1,140 | 1,126.9 | 1,126.9 | -13.1 | -1.1% | 1,560 |
| 2002/10/28 | 1,153.1 | 1,153.1 | 1,139.2 | 1,140 | -13.1 | -1.1% | 5,590 |
| 2002/10/25 | 1,153.8 | 1,153.8 | 1,138.5 | 1,153.1 | -0.7 | -0.1% | 2,340 |
| 2002/10/24 | 1,153.8 | 1,153.8 | 1,117.7 | 1,153.8 | +2.3 | +0.2% | 3,770 |
| 2002/10/23 | 1,145.4 | 1,151.5 | 1,133.1 | 1,151.5 | +5.3 | +0.5% | 1,690 |
| 2002/10/22 | 1,149.2 | 1,149.2 | 1,130.8 | 1,146.2 | -0.7 | -0.1% | 2,080 |
| 2002/10/21 | 1,149.2 | 1,149.2 | 1,146.2 | 1,146.9 | +23.1 | +2.1% | 2,080 |
| 2002/10/18 | 1,123.1 | 1,146.2 | 1,123.1 | 1,123.8 | -24.7 | -2.2% | 5,070 |
| 2002/10/17 | 1,166.2 | 1,166.2 | 1,146.9 | 1,148.5 | -2.3 | -0.2% | 1,820 |
| 2002/10/16 | 1,192.3 | 1,192.3 | 1,150 | 1,150.8 | -33 | -2.8% | 1,690 |
| 2002/10/15 | 1,200 | 1,200 | 1,146.2 | 1,183.8 | +46.1 | +4.1% | 3,640 |
| 2002/10/11 | 1,130.8 | 1,138.5 | 1,107.7 | 1,137.7 | +45.4 | +4.2% | 3,640 |
| 2002/10/10 | 1,107.7 | 1,107.7 | 1,061.5 | 1,092.3 | -23.9 | -2.1% | 5,720 |
| 2002/10/09 | 1,138.5 | 1,138.5 | 1,115.4 | 1,116.2 | -22.3 | -2% | 5,070 |
| 2002/10/08 | 1,154.6 | 1,154.6 | 1,138.5 | 1,138.5 | -16.9 | -1.5% | 4,550 |
| 2002/10/07 | 1,176.9 | 1,176.9 | 1,154.6 | 1,155.4 | -36.9 | -3.1% | 6,240 |
| 2002/10/04 | 1,177.7 | 1,192.3 | 1,173.8 | 1,192.3 | +14.6 | +1.2% | 3,640 |
| 2002/10/03 | 1,192.3 | 1,196.2 | 1,177.7 | 1,177.7 | -3.1 | -0.3% | 2,340 |
| 2002/10/02 | 1,203.8 | 1,203.8 | 1,179.2 | 1,180.8 | +2.3 | +0.2% | 1,170 |
| 2002/10/01 | 1,184.6 | 1,184.6 | 1,177.7 | 1,178.5 | -38.4 | -3.2% | 3,120 |
| 2002/09/30 | 1,223.1 | 1,223.1 | 1,203.8 | 1,216.9 | +13.1 | +1.1% | 2,600 |
| 2002/09/27 | 1,186.2 | 1,203.8 | 1,186.2 | 1,203.8 | +18.4 | +1.6% | 3,380 |
| 2002/09/26 | 1,186.2 | 1,200 | 1,185.4 | 1,185.4 | +6.2 | +0.5% | 3,900 |
| 2002/09/25 | 1,182.3 | 1,191.5 | 1,178.5 | 1,179.2 | -50.8 | -4.1% | 3,250 |
| 2002/09/24 | 1,215.4 | 1,230.8 | 1,215.4 | 1,230 | +14.6 | +1.2% | 12,350 |
| 2002/09/20 | 1,216.9 | 1,223.1 | 1,203.8 | 1,215.4 | -13.1 | -1.1% | 14,690 |
| 2002/09/19 | 1,215.4 | 1,229.2 | 1,215.4 | 1,228.5 | +17 | +1.4% | 10,010 |
| 2002/09/18 | 1,211.5 | 1,215.4 | 1,207.7 | 1,211.5 | -3.9 | -0.3% | 8,190 |
| 2002/09/17 | 1,215.4 | 1,215.4 | 1,207.7 | 1,215.4 | +3.9 | +0.3% | 7,670 |
| 2002/09/13 | 1,202.3 | 1,213.8 | 1,200 | 1,211.5 | +11.5 | +1% | 7,280 |
| 2002/09/12 | 1,183.1 | 1,200 | 1,183.1 | 1,200 | +16.9 | +1.4% | 4,420 |
| 2002/09/11 | 1,184.6 | 1,192.3 | 1,183.1 | 1,183.1 | -0.7 | -0.1% | 3,250 |
| 2002/09/10 | 1,192.3 | 1,192.3 | 1,182.3 | 1,183.8 | ±0 | ±0% | 3,640 |
| 2002/09/09 | 1,185.4 | 1,189.2 | 1,182.3 | 1,183.8 | +2.3 | +0.2% | 2,470 |
| 2002/09/06 | 1,192.3 | 1,192.3 | 1,180.8 | 1,181.5 | +2.3 | +0.2% | 3,510 |
| 2002/09/05 | 1,184.6 | 1,192.3 | 1,177.7 | 1,179.2 | -2.3 | -0.2% | 8,450 |
| 2002/09/04 | 1,200 | 1,207.7 | 1,179.2 | 1,181.5 | -27 | -2.2% | 7,280 |
| 2002/09/03 | 1,215.4 | 1,215.4 | 1,206.2 | 1,208.5 | -6.9 | -0.6% | 6,630 |
| 2002/09/02 | 1,223.1 | 1,223.1 | 1,212.3 | 1,215.4 | -7.7 | -0.6% | 15,340 |
| 2002/08/30 | 1,223.1 | 1,223.1 | 1,215.4 | 1,223.1 | +3.9 | +0.3% | 3,770 |
| 2002/08/29 | 1,229.2 | 1,229.2 | 1,219.2 | 1,219.2 | -10.8 | -0.9% | 3,380 |
| 2002/08/28 | 1,230 | 1,230 | 1,219.2 | 1,230 | +9.2 | +0.8% | 5,720 |
| 2002/08/27 | 1,230 | 1,230 | 1,220.8 | 1,220.8 | -9.2 | -0.7% | 3,640 |
| 2002/08/26 | 1,230 | 1,230 | 1,219.2 | 1,230 | ±0 | ±0% | 4,420 |
| 2002/08/23 | 1,216.2 | 1,230 | 1,216.2 | 1,230 | +7.7 | +0.6% | 2,600 |
| 2002/08/22 | 1,230 | 1,230 | 1,216.2 | 1,222.3 | -7.7 | -0.6% | 3,510 |
5501～
5550
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
