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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,086 | 1,100 | 1,086 | 1,087 | +6 | +0.6% | 2,400 |
| 2009/02/27 | 1,099 | 1,099 | 1,080 | 1,081 | -11 | -1% | 1,300 |
| 2009/02/26 | 1,074 | 1,092 | 1,057 | 1,092 | +30 | +2.8% | 3,000 |
| 2009/02/25 | 1,110 | 1,110 | 1,058 | 1,062 | +2 | +0.2% | 3,200 |
| 2009/02/24 | 1,055 | 1,060 | 1,053 | 1,060 | -3 | -0.3% | 1,500 |
| 2009/02/23 | 1,059 | 1,064 | 1,057 | 1,063 | +1 | +0.1% | 4,600 |
| 2009/02/20 | 1,099 | 1,099 | 1,062 | 1,062 | -7 | -0.7% | 5,300 |
| 2009/02/19 | 1,100 | 1,100 | 1,053 | 1,069 | -36 | -3.3% | 4,300 |
| 2009/02/18 | 1,100 | 1,109 | 1,100 | 1,105 | -4 | -0.4% | 1,500 |
| 2009/02/17 | 1,111 | 1,111 | 1,101 | 1,109 | -3 | -0.3% | 1,000 |
| 2009/02/16 | 1,112 | 1,112 | 1,107 | 1,112 | ±0 | ±0% | 6,900 |
| 2009/02/13 | 1,109 | 1,118 | 1,105 | 1,112 | +7 | +0.6% | 5,500 |
| 2009/02/12 | 1,105 | 1,109 | 1,094 | 1,105 | +3 | +0.3% | 2,800 |
| 2009/02/10 | 1,105 | 1,118 | 1,102 | 1,102 | -3 | -0.3% | 900 |
| 2009/02/09 | 1,108 | 1,120 | 1,105 | 1,105 | -2 | -0.2% | 1,600 |
| 2009/02/06 | 1,125 | 1,126 | 1,106 | 1,107 | -20 | -1.8% | 2,200 |
| 2009/02/05 | 1,135 | 1,138 | 1,125 | 1,127 | +2 | +0.2% | 1,900 |
| 2009/02/04 | 1,114 | 1,125 | 1,113 | 1,125 | +1 | +0.1% | 2,200 |
| 2009/02/03 | 1,113 | 1,135 | 1,112 | 1,124 | +4 | +0.4% | 1,900 |
| 2009/02/02 | 1,135 | 1,136 | 1,120 | 1,120 | -17 | -1.5% | 1,700 |
| 2009/01/30 | 1,139 | 1,139 | 1,128 | 1,137 | -2 | -0.2% | 1,700 |
| 2009/01/29 | 1,137 | 1,140 | 1,136 | 1,139 | +3 | +0.3% | 4,400 |
| 2009/01/28 | 1,147 | 1,147 | 1,133 | 1,136 | +5 | +0.4% | 900 |
| 2009/01/27 | 1,141 | 1,141 | 1,130 | 1,131 | +10 | +0.9% | 1,200 |
| 2009/01/26 | 1,126 | 1,150 | 1,120 | 1,121 | -6 | -0.5% | 2,000 |
| 2009/01/23 | 1,100 | 1,127 | 1,096 | 1,127 | +19 | +1.7% | 1,800 |
| 2009/01/22 | 1,104 | 1,108 | 1,098 | 1,108 | +3 | +0.3% | 1,700 |
| 2009/01/21 | 1,096 | 1,107 | 1,096 | 1,105 | -1 | -0.1% | 3,300 |
| 2009/01/20 | 1,110 | 1,118 | 1,101 | 1,106 | -10 | -0.9% | 1,100 |
| 2009/01/19 | 1,120 | 1,129 | 1,115 | 1,116 | -13 | -1.2% | 1,300 |
| 2009/01/16 | 1,138 | 1,156 | 1,117 | 1,129 | -1 | -0.1% | 3,500 |
| 2009/01/15 | 1,137 | 1,137 | 1,113 | 1,130 | -7 | -0.6% | 8,100 |
| 2009/01/14 | 1,120 | 1,138 | 1,116 | 1,137 | +18 | +1.6% | 3,700 |
| 2009/01/13 | 1,122 | 1,123 | 1,119 | 1,119 | -2 | -0.2% | 3,500 |
| 2009/01/09 | 1,135 | 1,135 | 1,120 | 1,121 | -14 | -1.2% | 2,600 |
| 2009/01/08 | 1,150 | 1,150 | 1,122 | 1,135 | -5 | -0.4% | 2,400 |
| 2009/01/07 | 1,145 | 1,145 | 1,126 | 1,140 | +15 | +1.3% | 3,600 |
| 2009/01/06 | 1,160 | 1,160 | 1,125 | 1,125 | -19 | -1.7% | 3,100 |
| 2009/01/05 | 1,149 | 1,169 | 1,144 | 1,144 | ±0 | ±0% | 1,000 |
| 2008/12/30 | 1,107 | 1,144 | 1,107 | 1,144 | +29 | +2.6% | 1,500 |
| 2008/12/29 | 1,109 | 1,115 | 1,106 | 1,115 | +5 | +0.5% | 2,700 |
| 2008/12/26 | 1,105 | 1,111 | 1,104 | 1,110 | +5 | +0.5% | 2,600 |
| 2008/12/25 | 1,109 | 1,109 | 1,100 | 1,105 | -14 | -1.3% | 2,200 |
| 2008/12/24 | 1,101 | 1,119 | 1,100 | 1,119 | +15 | +1.4% | 3,200 |
| 2008/12/22 | 1,141 | 1,141 | 1,104 | 1,104 | -35 | -3.1% | 3,300 |
| 2008/12/19 | 1,144 | 1,144 | 1,135 | 1,139 | +15 | +1.3% | 1,800 |
| 2008/12/18 | 1,180 | 1,180 | 1,100 | 1,124 | -46 | -3.9% | 12,900 |
| 2008/12/17 | 1,150 | 1,170 | 1,143 | 1,170 | +27 | +2.4% | 2,100 |
| 2008/12/16 | 1,148 | 1,150 | 1,143 | 1,143 | -17 | -1.5% | 1,900 |
| 2008/12/15 | 1,198 | 1,198 | 1,139 | 1,160 | +42 | +3.8% | 7,800 |
3851～
3900
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
