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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 1,126.9 | 1,130.8 | 1,054.6 | 1,061.5 | -150 | -12.4% | 39,780 |
| 2000/10/24 | 1,230.8 | 1,230.8 | 1,207.7 | 1,211.5 | -19.3 | -1.6% | 7,150 |
| 2000/10/23 | 1,238.5 | 1,246.2 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 23,270 |
| 2000/10/20 | 1,269.2 | 1,292.3 | 1,230.8 | 1,238.5 | ±0 | ±0% | 32,500 |
| 2000/10/19 | 1,284.6 | 1,284.6 | 1,238.5 | 1,238.5 | -69.2 | -5.3% | 19,890 |
| 2000/10/18 | 1,346.2 | 1,346.2 | 1,307.7 | 1,307.7 | -61.5 | -4.5% | 15,340 |
| 2000/10/17 | 1,376.9 | 1,376.9 | 1,346.2 | 1,369.2 | +7.7 | +0.6% | 14,820 |
| 2000/10/16 | 1,384.6 | 1,384.6 | 1,354.6 | 1,361.5 | -15.4 | -1.1% | 21,840 |
| 2000/10/13 | 1,384.6 | 1,384.6 | 1,362.3 | 1,376.9 | -30.8 | -2.2% | 20,020 |
| 2000/10/12 | 1,400 | 1,415.4 | 1,392.3 | 1,407.7 | +3.9 | +0.3% | 24,310 |
| 2000/10/11 | 1,430.8 | 1,430.8 | 1,400 | 1,403.8 | -73.1 | -4.9% | 15,600 |
| 2000/10/10 | 1,538.5 | 1,538.5 | 1,469.2 | 1,476.9 | -65.4 | -4.2% | 12,220 |
| 2000/10/06 | 1,561.5 | 1,561.5 | 1,523.1 | 1,542.3 | -19.2 | -1.2% | 19,760 |
| 2000/10/05 | 1,592.3 | 1,592.3 | 1,523.1 | 1,561.5 | -23.1 | -1.5% | 21,320 |
| 2000/10/04 | 1,623.1 | 1,623.1 | 1,584.6 | 1,584.6 | -38.5 | -2.4% | 6,240 |
| 2000/10/03 | 1,657.7 | 1,657.7 | 1,623.1 | 1,623.1 | -30.7 | -1.9% | 10,790 |
| 2000/10/02 | 1,646.2 | 1,676.9 | 1,615.4 | 1,653.8 | +38.4 | +2.4% | 8,970 |
| 2000/09/29 | 1,623.1 | 1,653.8 | 1,584.6 | 1,615.4 | ±0 | ±0% | 11,180 |
| 2000/09/28 | 1,715.4 | 1,715.4 | 1,615.4 | 1,615.4 | -76.9 | -4.5% | 7,670 |
| 2000/09/27 | 1,746.2 | 1,746.2 | 1,692.3 | 1,692.3 | -23.1 | -1.3% | 4,160 |
| 2000/09/26 | 1,776.9 | 1,792.3 | 1,700 | 1,715.4 | -130.8 | -7.1% | 6,890 |
| 2000/09/25 | 1,846.2 | 1,869.2 | 1,807.7 | 1,846.2 | +61.6 | +3.5% | 13,650 |
| 2000/09/22 | 1,792.3 | 1,807.7 | 1,769.2 | 1,784.6 | +15.4 | +0.9% | 17,160 |
| 2000/09/21 | 1,769.2 | 1,792.3 | 1,730.8 | 1,769.2 | ±0 | ±0% | 21,970 |
| 2000/09/20 | 1,738.5 | 1,846.2 | 1,738.5 | 1,769.2 | +38.4 | +2.2% | 9,360 |
| 2000/09/19 | 1,738.5 | 1,738.5 | 1,715.4 | 1,730.8 | -11.5 | -0.7% | 11,310 |
| 2000/09/18 | 1,742.3 | 1,753.8 | 1,730.8 | 1,742.3 | -3.9 | -0.2% | 2,860 |
| 2000/09/14 | 1,723.1 | 1,746.2 | 1,707.7 | 1,746.2 | +30.8 | +1.8% | 11,830 |
| 2000/09/13 | 1,730.8 | 1,738.5 | 1,707.7 | 1,715.4 | -23.1 | -1.3% | 15,990 |
| 2000/09/12 | 1,730.8 | 1,753.8 | 1,723.1 | 1,738.5 | ±0 | ±0% | 6,370 |
| 2000/09/11 | 1,769.2 | 1,769.2 | 1,738.5 | 1,738.5 | ±0 | ±0% | 14,300 |
| 2000/09/08 | 1,730.8 | 1,753.8 | 1,723.1 | 1,738.5 | +7.7 | +0.4% | 7,410 |
| 2000/09/07 | 1,780.8 | 1,780.8 | 1,730.8 | 1,730.8 | -38.4 | -2.2% | 9,490 |
| 2000/09/06 | 1,753.8 | 1,769.2 | 1,746.2 | 1,769.2 | ±0 | ±0% | 8,450 |
| 2000/09/05 | 1,807.7 | 1,815.4 | 1,769.2 | 1,769.2 | -30.8 | -1.7% | 12,870 |
| 2000/09/04 | 1,807.7 | 1,823.1 | 1,769.2 | 1,800 | +15.4 | +0.9% | 5,070 |
| 2000/09/01 | 1,807.7 | 1,815.4 | 1,761.5 | 1,784.6 | -46.2 | -2.5% | 23,140 |
| 2000/08/31 | 1,853.8 | 1,869.2 | 1,815.4 | 1,830.8 | -61.5 | -3.3% | 12,740 |
| 2000/08/30 | 1,888.5 | 1,892.3 | 1,850 | 1,892.3 | -30.8 | -1.6% | 11,310 |
| 2000/08/29 | 2,000 | 2,000 | 1,884.6 | 1,923.1 | -61.5 | -3.1% | 17,810 |
| 2000/08/28 | 1,969.2 | 2,000 | 1,961.5 | 1,984.6 | +46.1 | +2.4% | 20,410 |
| 2000/08/25 | 1,969.2 | 1,976.9 | 1,926.9 | 1,938.5 | +30.8 | +1.6% | 26,000 |
| 2000/08/24 | 1,792.3 | 1,907.7 | 1,792.3 | 1,907.7 | +115.4 | +6.4% | 34,190 |
| 2000/08/23 | 1,800 | 1,800 | 1,769.2 | 1,792.3 | +30.8 | +1.7% | 11,440 |
| 2000/08/22 | 1,761.5 | 1,761.5 | 1,738.5 | 1,761.5 | +23 | +1.3% | 8,580 |
| 2000/08/21 | 1,738.5 | 1,761.5 | 1,723.1 | 1,738.5 | +30.8 | +1.8% | 17,680 |
| 2000/08/18 | 1,753.8 | 1,769.2 | 1,707.7 | 1,707.7 | - | - | 23,270 |
5901～
5947
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
