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 |
|---|---|---|---|---|---|---|---|
| 2001/03/21 | 1,151.5 | 1,152.3 | 1,123.1 | 1,138.5 | +30.8 | +2.8% | 3,250 |
| 2001/03/19 | 1,107.7 | 1,115.4 | 1,100 | 1,107.7 | -1.5 | -0.1% | 3,770 |
| 2001/03/16 | 1,115.4 | 1,115.4 | 1,107.7 | 1,109.2 | +13 | +1.2% | 1,690 |
| 2001/03/15 | 1,116.9 | 1,116.9 | 1,092.3 | 1,096.2 | -30 | -2.7% | 3,640 |
| 2001/03/14 | 1,126.9 | 1,153.8 | 1,115.4 | 1,126.2 | +3.1 | +0.3% | 6,630 |
| 2001/03/13 | 1,115.4 | 1,123.1 | 1,115.4 | 1,123.1 | -3.8 | -0.3% | 32,890 |
| 2001/03/12 | 1,153.8 | 1,153.8 | 1,126.9 | 1,126.9 | -26.9 | -2.3% | 7,280 |
| 2001/03/09 | 1,150.8 | 1,153.8 | 1,150 | 1,153.8 | +3.8 | +0.3% | 9,100 |
| 2001/03/08 | 1,161.5 | 1,161.5 | 1,150 | 1,150 | -11.5 | -1% | 5,460 |
| 2001/03/07 | 1,140 | 1,161.5 | 1,130.8 | 1,161.5 | +26.9 | +2.4% | 4,550 |
| 2001/03/06 | 1,124.6 | 1,138.5 | 1,124.6 | 1,134.6 | +11.5 | +1% | 2,600 |
| 2001/03/05 | 1,142.3 | 1,142.3 | 1,115.4 | 1,123.1 | -28.4 | -2.5% | 11,050 |
| 2001/03/02 | 1,168.5 | 1,169.2 | 1,146.2 | 1,151.5 | -2.3 | -0.2% | 4,810 |
| 2001/03/01 | 1,148.5 | 1,161.5 | 1,148.5 | 1,153.8 | +7.6 | +0.7% | 3,120 |
| 2001/02/28 | 1,153.8 | 1,168.5 | 1,146.2 | 1,146.2 | -7.6 | -0.7% | 6,890 |
| 2001/02/27 | 1,169.2 | 1,177.7 | 1,153.8 | 1,153.8 | -34.7 | -2.9% | 4,420 |
| 2001/02/26 | 1,180.8 | 1,188.5 | 1,169.2 | 1,188.5 | ±0 | ±0% | 7,800 |
| 2001/02/23 | 1,192.3 | 1,192.3 | 1,170 | 1,188.5 | -3.8 | -0.3% | 2,470 |
| 2001/02/22 | 1,184.6 | 1,214.6 | 1,169.2 | 1,192.3 | +0.8 | +0.1% | 7,020 |
| 2001/02/21 | 1,176.9 | 1,191.5 | 1,154.6 | 1,191.5 | +30 | +2.6% | 5,720 |
| 2001/02/20 | 1,154.6 | 1,192.3 | 1,153.8 | 1,161.5 | +7.7 | +0.7% | 4,030 |
| 2001/02/19 | 1,138.5 | 1,153.8 | 1,138.5 | 1,153.8 | +15.3 | +1.3% | 2,340 |
| 2001/02/16 | 1,156.2 | 1,168.5 | 1,138.5 | 1,138.5 | -15.3 | -1.3% | 10,790 |
| 2001/02/15 | 1,184.6 | 1,196.2 | 1,153.8 | 1,153.8 | -38.5 | -3.2% | 6,370 |
| 2001/02/14 | 1,206.2 | 1,207.7 | 1,184.6 | 1,192.3 | -13.9 | -1.2% | 4,810 |
| 2001/02/13 | 1,205.4 | 1,230.8 | 1,205.4 | 1,206.2 | +2.4 | +0.2% | 28,860 |
| 2001/02/09 | 1,215.4 | 1,230.8 | 1,188.5 | 1,203.8 | -11.6 | -1% | 6,890 |
| 2001/02/08 | 1,227.7 | 1,230.8 | 1,184.6 | 1,215.4 | +15.4 | +1.3% | 10,920 |
| 2001/02/07 | 1,169.2 | 1,223.1 | 1,169.2 | 1,200 | +38.5 | +3.3% | 15,340 |
| 2001/02/06 | 1,153.8 | 1,169.2 | 1,150 | 1,161.5 | +15.3 | +1.3% | 5,330 |
| 2001/02/05 | 1,130.8 | 1,146.2 | 1,115.4 | 1,146.2 | +7.7 | +0.7% | 3,640 |
| 2001/02/02 | 1,150.8 | 1,169.2 | 1,116.2 | 1,138.5 | -7.7 | -0.7% | 4,030 |
| 2001/02/01 | 1,153.8 | 1,153.8 | 1,115.4 | 1,146.2 | -7.6 | -0.7% | 14,950 |
| 2001/01/31 | 1,169.2 | 1,169.2 | 1,153.8 | 1,153.8 | -17 | -1.5% | 12,480 |
| 2001/01/30 | 1,223.1 | 1,223.1 | 1,170 | 1,170.8 | -60 | -4.9% | 24,050 |
| 2001/01/29 | 1,184.6 | 1,230.8 | 1,184.6 | 1,230.8 | +77 | +6.7% | 20,800 |
| 2001/01/26 | 1,115.4 | 1,176.9 | 1,115.4 | 1,153.8 | +61.5 | +5.6% | 20,410 |
| 2001/01/25 | 1,039.2 | 1,123.1 | 1,039.2 | 1,092.3 | +53.8 | +5.2% | 17,420 |
| 2001/01/24 | 1,015.4 | 1,038.5 | 1,007.7 | 1,038.5 | +52.3 | +5.3% | 9,750 |
| 2001/01/23 | 976.9 | 999.2 | 969.2 | 986.2 | +10.8 | +1.1% | 7,670 |
| 2001/01/22 | 961.5 | 975.4 | 957.7 | 975.4 | +25.4 | +2.7% | 5,850 |
| 2001/01/19 | 938.5 | 961.5 | 938.5 | 950 | +10.8 | +1.1% | 6,370 |
| 2001/01/18 | 961.5 | 961.5 | 938.5 | 939.2 | -22.3 | -2.3% | 3,770 |
| 2001/01/17 | 962.3 | 962.3 | 946.2 | 961.5 | ±0 | ±0% | 4,420 |
| 2001/01/16 | 938.5 | 961.5 | 938.5 | 961.5 | +23 | +2.5% | 4,160 |
| 2001/01/15 | 942.3 | 957.7 | 930.8 | 938.5 | +3.9 | +0.4% | 6,760 |
| 2001/01/12 | 946.2 | 953.8 | 923.1 | 934.6 | -26.9 | -2.8% | 6,240 |
| 2001/01/11 | 971.5 | 976.9 | 961.5 | 961.5 | -9.3 | -1% | 4,160 |
| 2001/01/10 | 976.9 | 984.6 | 970.8 | 970.8 | ±0 | ±0% | 3,900 |
| 2001/01/09 | 984.6 | 984.6 | 970.8 | 970.8 | -13.8 | -1.4% | 1,430 |
5901～
5950
件表示中 / 6044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 | 90,000円 | +8.2% | -14.2% | 0.89% | 34.40倍 | 1.85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 | 67,600円 | -0.7% | - | 0.30% | 34.74倍 | 32.31倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| サンクゼール | 145,900円 | +2.2% | -40.3% | 2.40% | 38.94倍 | 2.92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 | 174,200円 | +9.0% | +7.0% | 1.38% | 121.56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 |
| 和弘食 | 429,000円 | +9.3% | +18.4% | 1.89% | 8.02倍 | 1.40倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
市場注目の銘柄
チャート関連のコラム
