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 |
|---|---|---|---|---|---|---|---|
| 2002/08/26 | 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 |
| 2002/08/21 | 1,228.5 | 1,230 | 1,221.5 | 1,230 | +1.5 | +0.1% | 2,600 |
| 2002/08/20 | 1,229.2 | 1,229.2 | 1,213.1 | 1,228.5 | ±0 | ±0% | 2,470 |
| 2002/08/19 | 1,230 | 1,230 | 1,211.5 | 1,228.5 | -1.5 | -0.1% | 4,550 |
| 2002/08/16 | 1,230 | 1,230 | 1,215.4 | 1,230 | +0.8 | +0.1% | 2,600 |
| 2002/08/15 | 1,230.8 | 1,230.8 | 1,211.5 | 1,229.2 | +21.5 | +1.8% | 4,160 |
| 2002/08/14 | 1,223.1 | 1,223.1 | 1,207.7 | 1,207.7 | +3.1 | +0.3% | 2,080 |
| 2002/08/13 | 1,223.1 | 1,223.1 | 1,203.8 | 1,204.6 | -3.1 | -0.3% | 1,950 |
| 2002/08/12 | 1,223.1 | 1,223.1 | 1,207.7 | 1,207.7 | -15.4 | -1.3% | 1,560 |
| 2002/08/09 | 1,223.1 | 1,223.1 | 1,214.6 | 1,223.1 | +12.3 | +1% | 3,510 |
| 2002/08/08 | 1,204.6 | 1,215.4 | 1,200 | 1,210.8 | +7 | +0.6% | 2,210 |
| 2002/08/07 | 1,203.8 | 1,219.2 | 1,203.1 | 1,203.8 | ±0 | ±0% | 1,820 |
| 2002/08/06 | 1,223.1 | 1,223.1 | 1,203.8 | 1,203.8 | -7.7 | -0.6% | 3,120 |
| 2002/08/05 | 1,226.9 | 1,226.9 | 1,211.5 | 1,211.5 | -3.9 | -0.3% | 1,560 |
| 2002/08/02 | 1,219.2 | 1,224.6 | 1,215.4 | 1,215.4 | -3.8 | -0.3% | 1,820 |
| 2002/08/01 | 1,228.5 | 1,228.5 | 1,219.2 | 1,219.2 | -10 | -0.8% | 15,730 |
| 2002/07/31 | 1,219.2 | 1,229.2 | 1,207.7 | 1,229.2 | +10 | +0.8% | 1,950 |
| 2002/07/30 | 1,230.8 | 1,230.8 | 1,219.2 | 1,219.2 | -11.6 | -0.9% | 2,340 |
| 2002/07/29 | 1,223.1 | 1,230.8 | 1,207.7 | 1,230.8 | +23.1 | +1.9% | 9,360 |
| 2002/07/26 | 1,223.1 | 1,223.1 | 1,207.7 | 1,207.7 | -0.8 | -0.1% | 5,980 |
| 2002/07/25 | 1,223.8 | 1,224.6 | 1,200.8 | 1,208.5 | +7.7 | +0.6% | 2,990 |
| 2002/07/24 | 1,203.1 | 1,207.7 | 1,200.8 | 1,200.8 | -3 | -0.2% | 1,560 |
| 2002/07/23 | 1,204.6 | 1,226.9 | 1,203.1 | 1,203.8 | +3.8 | +0.3% | 2,470 |
| 2002/07/22 | 1,207.7 | 1,226.9 | 1,200 | 1,200 | -7.7 | -0.6% | 4,160 |
| 2002/07/19 | 1,216.9 | 1,216.9 | 1,207.7 | 1,207.7 | -5.4 | -0.4% | 1,950 |
| 2002/07/18 | 1,228.5 | 1,230 | 1,212.3 | 1,213.1 | -15.4 | -1.3% | 1,430 |
| 2002/07/17 | 1,207.7 | 1,228.5 | 1,206.2 | 1,228.5 | +18.5 | +1.5% | 6,890 |
| 2002/07/16 | 1,207.7 | 1,229.2 | 1,207.7 | 1,210 | -1.5 | -0.1% | 2,470 |
| 2002/07/15 | 1,230.8 | 1,230.8 | 1,211.5 | 1,211.5 | -7.7 | -0.6% | 6,500 |
| 2002/07/12 | 1,223.1 | 1,223.1 | 1,216.2 | 1,219.2 | ±0 | ±0% | 2,990 |
| 2002/07/11 | 1,219.2 | 1,230.8 | 1,215.4 | 1,219.2 | -3.9 | -0.3% | 3,640 |
| 2002/07/10 | 1,230.8 | 1,230.8 | 1,219.2 | 1,223.1 | -10.7 | -0.9% | 1,430 |
| 2002/07/09 | 1,219.2 | 1,233.8 | 1,216.2 | 1,233.8 | +14.6 | +1.2% | 2,730 |
| 2002/07/08 | 1,234.6 | 1,234.6 | 1,219.2 | 1,219.2 | -15.4 | -1.2% | 4,030 |
| 2002/07/05 | 1,237.7 | 1,237.7 | 1,230.8 | 1,234.6 | +3.8 | +0.3% | 2,210 |
| 2002/07/04 | 1,238.5 | 1,239.2 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 2,210 |
| 2002/07/03 | 1,233.1 | 1,238.5 | 1,230.8 | 1,238.5 | +5.4 | +0.4% | 7,150 |
| 2002/07/02 | 1,236.9 | 1,236.9 | 1,223.1 | 1,233.1 | +6.2 | +0.5% | 780 |
| 2002/07/01 | 1,238.5 | 1,238.5 | 1,226.9 | 1,226.9 | -3.9 | -0.3% | 1,950 |
| 2002/06/28 | 1,231.5 | 1,231.5 | 1,216.2 | 1,230.8 | +22.3 | +1.8% | 3,380 |
| 2002/06/27 | 1,192.3 | 1,229.2 | 1,192.3 | 1,208.5 | -29.2 | -2.4% | 5,330 |
| 2002/06/26 | 1,230.8 | 1,238.5 | 1,223.1 | 1,237.7 | +6.9 | +0.6% | 4,810 |
| 2002/06/25 | 1,222.3 | 1,230.8 | 1,222.3 | 1,230.8 | +8.5 | +0.7% | 1,430 |
| 2002/06/24 | 1,193.1 | 1,222.3 | 1,193.1 | 1,222.3 | +6.9 | +0.6% | 2,470 |
| 2002/06/21 | 1,230 | 1,230 | 1,215.4 | 1,215.4 | -14.6 | -1.2% | 2,210 |
| 2002/06/20 | 1,215.4 | 1,230.8 | 1,215.4 | 1,230 | +0.8 | +0.1% | 3,380 |
| 2002/06/19 | 1,228.5 | 1,229.2 | 1,223.1 | 1,229.2 | +2.3 | +0.2% | 4,030 |
| 2002/06/18 | 1,230.8 | 1,234.6 | 1,223.1 | 1,226.9 | +6.1 | +0.5% | 3,900 |
5601～
5650
件表示中 / 6099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 | 91,800円 | +8.2% | -14.2% | 0.87% | 35.11倍 | 1.88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 | 62,100円 | - | - | 0.39% | - | 4.96倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
| 塩水糖 | 36,900円 | -1.9% | -24.6% | 4.07% | 6.33倍 | 0.61倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| ＡＦＣ－ＨＤ | 87,200円 | +3.0% | +14.5% | 3.67% | 9.29倍 | 0.84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 |
| ピックルスＨＤ | 97,100円 | -1.3% | +13.9% | 2.78% | 12.29倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
