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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,342.3 | 1,346.2 | 1,307.7 | 1,307.7 | -11.5 | -0.9% | 4,420 |
| 2001/06/06 | 1,307.7 | 1,319.2 | 1,292.3 | 1,319.2 | +10.7 | +0.8% | 5,590 |
| 2001/06/05 | 1,315.4 | 1,315.4 | 1,307.7 | 1,308.5 | -10.7 | -0.8% | 3,380 |
| 2001/06/04 | 1,342.3 | 1,342.3 | 1,308.5 | 1,319.2 | +10.7 | +0.8% | 1,950 |
| 2001/06/01 | 1,308.5 | 1,324.6 | 1,308.5 | 1,308.5 | +0.8 | +0.1% | 1,690 |
| 2001/05/31 | 1,346.9 | 1,346.9 | 1,307.7 | 1,307.7 | -61.5 | -4.5% | 2,860 |
| 2001/05/30 | 1,385.4 | 1,392.3 | 1,369.2 | 1,369.2 | -7.7 | -0.6% | 9,750 |
| 2001/05/29 | 1,392.3 | 1,392.3 | 1,369.2 | 1,376.9 | -15.4 | -1.1% | 6,240 |
| 2001/05/28 | 1,307.7 | 1,407.7 | 1,307.7 | 1,392.3 | +84.6 | +6.5% | 6,500 |
| 2001/05/25 | 1,265.4 | 1,307.7 | 1,262.3 | 1,307.7 | +42.3 | +3.3% | 5,980 |
| 2001/05/24 | 1,266.2 | 1,268.5 | 1,246.2 | 1,265.4 | -3.8 | -0.3% | 7,020 |
| 2001/05/23 | 1,292.3 | 1,292.3 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 14,040 |
| 2001/05/22 | 1,346.2 | 1,346.2 | 1,292.3 | 1,300 | -46.2 | -3.4% | 30,420 |
| 2001/05/21 | 1,369.2 | 1,400 | 1,346.2 | 1,346.2 | -23 | -1.7% | 8,840 |
| 2001/05/18 | 1,390 | 1,403.1 | 1,369.2 | 1,369.2 | -23.1 | -1.7% | 6,500 |
| 2001/05/17 | 1,384.6 | 1,403.8 | 1,384.6 | 1,392.3 | -30.8 | -2.2% | 3,640 |
| 2001/05/16 | 1,423.8 | 1,430.8 | 1,419.2 | 1,423.1 | -3.8 | -0.3% | 4,680 |
| 2001/05/15 | 1,424.6 | 1,430 | 1,419.2 | 1,426.9 | +2.3 | +0.2% | 3,510 |
| 2001/05/14 | 1,426.2 | 1,433.8 | 1,423.1 | 1,424.6 | -0.8 | -0.1% | 9,490 |
| 2001/05/11 | 1,437.7 | 1,437.7 | 1,423.8 | 1,425.4 | -20.8 | -1.4% | 8,060 |
| 2001/05/10 | 1,423.1 | 1,446.2 | 1,384.6 | 1,446.2 | -7.6 | -0.5% | 23,660 |
| 2001/05/09 | 1,453.8 | 1,453.8 | 1,430.8 | 1,453.8 | ±0 | ±0% | 9,620 |
| 2001/05/08 | 1,469.2 | 1,469.2 | 1,446.2 | 1,453.8 | -7.7 | -0.5% | 21,320 |
| 2001/05/07 | 1,469.2 | 1,469.2 | 1,446.2 | 1,461.5 | +38.4 | +2.7% | 18,850 |
| 2001/05/02 | 1,377.7 | 1,434.6 | 1,377.7 | 1,423.1 | +68.5 | +5.1% | 27,820 |
| 2001/05/01 | 1,303.8 | 1,380 | 1,300 | 1,354.6 | +62.3 | +4.8% | 19,500 |
| 2001/04/27 | 1,298.5 | 1,303.8 | 1,269.2 | 1,292.3 | -6.2 | -0.5% | 8,450 |
| 2001/04/26 | 1,238.5 | 1,298.5 | 1,238.5 | 1,298.5 | +63.9 | +5.2% | 13,650 |
| 2001/04/25 | 1,225.4 | 1,234.6 | 1,224.6 | 1,234.6 | +11.5 | +0.9% | 5,590 |
| 2001/04/24 | 1,230.8 | 1,230.8 | 1,200.8 | 1,223.1 | ±0 | ±0% | 11,830 |
| 2001/04/23 | 1,230 | 1,230.8 | 1,214.6 | 1,223.1 | +30 | +2.5% | 5,070 |
| 2001/04/20 | 1,200 | 1,211.5 | 1,193.1 | 1,193.1 | -6.9 | -0.6% | 6,630 |
| 2001/04/19 | 1,223.1 | 1,223.1 | 1,192.3 | 1,200 | +7.7 | +0.6% | 5,070 |
| 2001/04/18 | 1,193.8 | 1,206.2 | 1,192.3 | 1,192.3 | -1.5 | -0.1% | 5,720 |
| 2001/04/17 | 1,153.1 | 1,239.2 | 1,153.1 | 1,193.8 | +47.6 | +4.2% | 13,780 |
| 2001/04/16 | 1,153.1 | 1,153.1 | 1,137.7 | 1,146.2 | +8.5 | +0.7% | 3,120 |
| 2001/04/13 | 1,138.5 | 1,138.5 | 1,124.6 | 1,137.7 | -0.8 | -0.1% | 5,460 |
| 2001/04/12 | 1,138.5 | 1,146.2 | 1,129.2 | 1,138.5 | ±0 | ±0% | 5,850 |
| 2001/04/11 | 1,138.5 | 1,138.5 | 1,131.5 | 1,138.5 | ±0 | ±0% | 5,590 |
| 2001/04/10 | 1,153.8 | 1,153.8 | 1,138.5 | 1,138.5 | -6.9 | -0.6% | 4,420 |
| 2001/04/09 | 1,142.3 | 1,153.8 | 1,126.9 | 1,145.4 | +14.6 | +1.3% | 4,420 |
| 2001/04/06 | 1,153.8 | 1,153.8 | 1,123.1 | 1,130.8 | -19.2 | -1.7% | 9,360 |
| 2001/04/05 | 1,153.8 | 1,153.8 | 1,146.2 | 1,150 | -2.3 | -0.2% | 7,020 |
| 2001/04/04 | 1,153.8 | 1,173.1 | 1,152.3 | 1,152.3 | -5.4 | -0.5% | 6,760 |
| 2001/04/03 | 1,173.1 | 1,173.1 | 1,153.8 | 1,157.7 | -7.7 | -0.7% | 3,120 |
| 2001/04/02 | 1,176.9 | 1,176.9 | 1,157.7 | 1,165.4 | +11.6 | +1% | 4,810 |
| 2001/03/30 | 1,138.5 | 1,161.5 | 1,115.4 | 1,153.8 | +38.4 | +3.4% | 20,150 |
| 2001/03/29 | 1,131.5 | 1,146.2 | 1,115.4 | 1,115.4 | -15.4 | -1.4% | 8,450 |
| 2001/03/28 | 1,142.3 | 1,142.3 | 1,130.8 | 1,130.8 | -7.7 | -0.7% | 1,560 |
| 2001/03/27 | 1,160.8 | 1,160.8 | 1,123.1 | 1,138.5 | -26.9 | -2.3% | 2,470 |
5751～
5800
件表示中 / 5947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 | 95,300円 | +5.2% | +18.1% | 0.84% | 36.43倍 | 2.04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 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.20倍 | 0.94倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| ピックルスＨＤ | 105,400円 | +1.1% | +0.5% | 2.28% | 10.92倍 | 0.71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 |
| フルッタフルッタ | 21,900円 | +76.1% | - | 0.00% | 644.12倍 | 6.06倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
| ウェルディッシ | 73,300円 | +3.2% | - | 0.00% | 42.89倍 | 29.93倍 |
|
健康飲料や珍味を展開。化粧品会社買収、大手医療法人と給食卸や介護用品卸などで包括契約 |
市場注目の銘柄
チャート関連のコラム
