ユナイテッド&コレクティブの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/04/26 | 1,116 | 1,116 | 1,107 | 1,109 | -3 | -0.3% | 2,300 |
2024/04/25 | 1,115 | 1,115 | 1,106 | 1,112 | ±0 | ±0% | 2,900 |
2024/04/24 | 1,105 | 1,118 | 1,105 | 1,112 | +7 | +0.6% | 3,300 |
2024/04/23 | 1,105 | 1,108 | 1,102 | 1,105 | +1 | +0.1% | 2,300 |
2024/04/22 | 1,100 | 1,110 | 1,099 | 1,104 | +5 | +0.5% | 4,700 |
2024/04/19 | 1,113 | 1,118 | 1,084 | 1,099 | -13 | -1.2% | 9,600 |
2024/04/18 | 1,111 | 1,112 | 1,099 | 1,112 | -7 | -0.6% | 8,900 |
2024/04/17 | 1,120 | 1,125 | 1,110 | 1,119 | -1 | -0.1% | 7,700 |
2024/04/16 | 1,130 | 1,130 | 1,115 | 1,120 | -9 | -0.8% | 4,800 |
2024/04/15 | 1,124 | 1,133 | 1,115 | 1,129 | +7 | +0.6% | 11,600 |
2024/04/12 | 1,134 | 1,138 | 1,122 | 1,122 | -11 | -1% | 11,600 |
2024/04/11 | 1,129 | 1,133 | 1,127 | 1,133 | +4 | +0.4% | 5,800 |
2024/04/10 | 1,121 | 1,136 | 1,120 | 1,129 | +7 | +0.6% | 5,900 |
2024/04/09 | 1,123 | 1,124 | 1,115 | 1,122 | +7 | +0.6% | 3,200 |
2024/04/08 | 1,118 | 1,119 | 1,110 | 1,115 | +4 | +0.4% | 3,900 |
2024/04/05 | 1,112 | 1,118 | 1,110 | 1,111 | -4 | -0.4% | 3,700 |
2024/04/04 | 1,111 | 1,115 | 1,111 | 1,115 | +1 | +0.1% | 3,700 |
2024/04/03 | 1,111 | 1,119 | 1,110 | 1,114 | -2 | -0.2% | 4,600 |
2024/04/02 | 1,129 | 1,129 | 1,112 | 1,116 | -13 | -1.2% | 6,600 |
2024/04/01 | 1,135 | 1,135 | 1,119 | 1,129 | +5 | +0.4% | 7,700 |
2024/03/29 | 1,113 | 1,125 | 1,110 | 1,124 | +13 | +1.2% | 7,500 |
2024/03/28 | 1,116 | 1,116 | 1,100 | 1,111 | +7 | +0.6% | 6,600 |
2024/03/27 | 1,117 | 1,117 | 1,102 | 1,104 | -4 | -0.4% | 6,800 |
2024/03/26 | 1,118 | 1,119 | 1,107 | 1,108 | -9 | -0.8% | 7,100 |
2024/03/25 | 1,112 | 1,120 | 1,110 | 1,117 | +7 | +0.6% | 12,000 |
2024/03/22 | 1,105 | 1,114 | 1,101 | 1,110 | +1 | +0.1% | 8,000 |
2024/03/21 | 1,095 | 1,109 | 1,092 | 1,109 | +19 | +1.7% | 8,300 |
2024/03/19 | 1,089 | 1,094 | 1,085 | 1,090 | +2 | +0.2% | 7,900 |
2024/03/18 | 1,087 | 1,088 | 1,082 | 1,088 | +4 | +0.4% | 9,900 |
2024/03/15 | 1,087 | 1,089 | 1,080 | 1,084 | ±0 | ±0% | 9,300 |
2024/03/14 | 1,078 | 1,086 | 1,077 | 1,084 | +6 | +0.6% | 10,400 |
2024/03/13 | 1,087 | 1,088 | 1,078 | 1,078 | -5 | -0.5% | 8,800 |
2024/03/12 | 1,082 | 1,098 | 1,078 | 1,083 | -2 | -0.2% | 11,500 |
2024/03/11 | 1,090 | 1,094 | 1,084 | 1,085 | -8 | -0.7% | 15,000 |
2024/03/08 | 1,096 | 1,096 | 1,086 | 1,093 | -3 | -0.3% | 3,800 |
2024/03/07 | 1,089 | 1,096 | 1,085 | 1,096 | +7 | +0.6% | 8,600 |
2024/03/06 | 1,083 | 1,093 | 1,080 | 1,089 | +1 | +0.1% | 9,000 |
2024/03/05 | 1,102 | 1,102 | 1,079 | 1,088 | -14 | -1.3% | 17,300 |
2024/03/04 | 1,114 | 1,114 | 1,102 | 1,102 | -12 | -1.1% | 10,900 |
2024/03/01 | 1,113 | 1,117 | 1,108 | 1,114 | +1 | +0.1% | 9,200 |
2024/02/29 | 1,131 | 1,133 | 1,111 | 1,113 | -21 | -1.9% | 15,300 |
2024/02/28 | 1,110 | 1,145 | 1,101 | 1,134 | -66 | -5.5% | 41,000 |
2024/02/27 | 1,207 | 1,208 | 1,200 | 1,200 | -5 | -0.4% | 41,500 |
2024/02/26 | 1,202 | 1,205 | 1,201 | 1,205 | +4 | +0.3% | 18,200 |
2024/02/22 | 1,200 | 1,201 | 1,194 | 1,201 | +2 | +0.2% | 12,100 |
2024/02/21 | 1,206 | 1,206 | 1,196 | 1,199 | -6 | -0.5% | 13,800 |
2024/02/20 | 1,204 | 1,206 | 1,201 | 1,205 | ±0 | ±0% | 5,000 |
2024/02/19 | 1,204 | 1,205 | 1,198 | 1,205 | +2 | +0.2% | 8,600 |
2024/02/16 | 1,201 | 1,205 | 1,200 | 1,203 | +3 | +0.3% | 10,000 |
2024/02/15 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 7,500 |
1~
50
件表示中 / 1754件
類似銘柄と比較する
現在ご覧いただいている「U&C」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 |
---|---|---|---|---|---|---|---|---|
U&C | 110,900円 | +2.2% | +223.7% | 0.00% | 84.27倍 | -5.28倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
リネットJPN | 36,600円 | +17.6% | +212.5% | 0.00% | 18.39倍 | 2.30倍 |
|
ネット型リユースとPC回収柱、障害者支援強化。カンボジアは金融縮小し人材送り出しに専念 |
東京一番 | 50,400円 | +6.1% | +21.5% | 0.00% | 27.44倍 | 2.96倍 |
|
国産フグ専門店「とらふぐ亭」展開。20年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
ホットマン | 60,500円 | +0.5% | +3.2% | 1.65% | 21.34倍 | 0.63倍 |
|
宮城県地盤にイエローハット、TSUTAYAなどのFCを展開。収益柱はスタッドレスタイヤ |
ミサワ | 61,500円 | +10.1% | +293.8% | 1.30% | 33.83倍 | 1.42倍 |
|
「unico」商標で家具・織物を展開。女性客中心。Web通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム