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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,148 | 1,152 | 1,142 | 1,144 | -4 | -0.3% | 12,700 |
2023/12/08 | 1,151 | 1,153 | 1,148 | 1,148 | -7 | -0.6% | 10,200 |
2023/12/07 | 1,159 | 1,159 | 1,150 | 1,155 | -3 | -0.3% | 15,500 |
2023/12/06 | 1,159 | 1,165 | 1,156 | 1,158 | -5 | -0.4% | 10,200 |
2023/12/05 | 1,168 | 1,168 | 1,158 | 1,163 | -6 | -0.5% | 9,100 |
2023/12/04 | 1,171 | 1,172 | 1,166 | 1,169 | -5 | -0.4% | 7,800 |
2023/12/01 | 1,177 | 1,184 | 1,169 | 1,174 | -10 | -0.8% | 8,400 |
2023/11/30 | 1,198 | 1,198 | 1,180 | 1,184 | -6 | -0.5% | 9,000 |
2023/11/29 | 1,179 | 1,190 | 1,175 | 1,190 | +15 | +1.3% | 15,300 |
2023/11/28 | 1,169 | 1,175 | 1,168 | 1,175 | +9 | +0.8% | 8,700 |
2023/11/27 | 1,165 | 1,169 | 1,163 | 1,166 | +3 | +0.3% | 7,600 |
2023/11/24 | 1,165 | 1,167 | 1,160 | 1,163 | +1 | +0.1% | 7,300 |
2023/11/22 | 1,153 | 1,162 | 1,153 | 1,162 | +2 | +0.2% | 7,200 |
2023/11/21 | 1,155 | 1,160 | 1,149 | 1,160 | +9 | +0.8% | 7,000 |
2023/11/20 | 1,147 | 1,151 | 1,147 | 1,151 | +5 | +0.4% | 6,100 |
2023/11/17 | 1,150 | 1,150 | 1,146 | 1,146 | -1 | -0.1% | 8,600 |
2023/11/16 | 1,152 | 1,152 | 1,147 | 1,147 | -3 | -0.3% | 5,400 |
2023/11/15 | 1,154 | 1,155 | 1,149 | 1,150 | ±0 | ±0% | 6,800 |
2023/11/14 | 1,151 | 1,155 | 1,150 | 1,150 | -1 | -0.1% | 4,500 |
2023/11/13 | 1,156 | 1,156 | 1,150 | 1,151 | -1 | -0.1% | 8,600 |
2023/11/10 | 1,152 | 1,158 | 1,146 | 1,152 | -1 | -0.1% | 14,500 |
2023/11/09 | 1,171 | 1,171 | 1,153 | 1,153 | -6 | -0.5% | 4,800 |
2023/11/08 | 1,155 | 1,159 | 1,152 | 1,159 | +5 | +0.4% | 6,900 |
2023/11/07 | 1,159 | 1,159 | 1,154 | 1,154 | -2 | -0.2% | 7,700 |
2023/11/06 | 1,161 | 1,163 | 1,155 | 1,156 | +1 | +0.1% | 11,100 |
2023/11/02 | 1,168 | 1,169 | 1,154 | 1,155 | -13 | -1.1% | 13,100 |
2023/11/01 | 1,174 | 1,180 | 1,166 | 1,168 | -4 | -0.3% | 7,200 |
2023/10/31 | 1,179 | 1,179 | 1,164 | 1,172 | -2 | -0.2% | 10,000 |
2023/10/30 | 1,183 | 1,184 | 1,174 | 1,174 | -6 | -0.5% | 6,300 |
2023/10/27 | 1,185 | 1,185 | 1,174 | 1,180 | ±0 | ±0% | 10,300 |
2023/10/26 | 1,178 | 1,183 | 1,175 | 1,180 | ±0 | ±0% | 10,700 |
2023/10/25 | 1,185 | 1,186 | 1,179 | 1,180 | ±0 | ±0% | 10,500 |
2023/10/24 | 1,191 | 1,192 | 1,179 | 1,180 | -14 | -1.2% | 11,000 |
2023/10/23 | 1,189 | 1,194 | 1,189 | 1,194 | +3 | +0.3% | 8,700 |
2023/10/20 | 1,201 | 1,201 | 1,190 | 1,191 | -10 | -0.8% | 12,300 |
2023/10/19 | 1,204 | 1,205 | 1,197 | 1,201 | +3 | +0.3% | 7,100 |
2023/10/18 | 1,203 | 1,207 | 1,192 | 1,198 | -4 | -0.3% | 18,100 |
2023/10/17 | 1,218 | 1,218 | 1,202 | 1,202 | -10 | -0.8% | 8,800 |
2023/10/16 | 1,226 | 1,226 | 1,207 | 1,212 | -19 | -1.5% | 11,300 |
2023/10/13 | 1,237 | 1,240 | 1,231 | 1,231 | -3 | -0.2% | 9,500 |
2023/10/12 | 1,225 | 1,234 | 1,220 | 1,234 | +9 | +0.7% | 4,700 |
2023/10/11 | 1,231 | 1,231 | 1,220 | 1,225 | -1 | -0.1% | 3,700 |
2023/10/10 | 1,229 | 1,229 | 1,216 | 1,226 | +16 | +1.3% | 4,700 |
2023/10/06 | 1,214 | 1,219 | 1,210 | 1,210 | -1 | -0.1% | 8,400 |
2023/10/05 | 1,212 | 1,218 | 1,210 | 1,211 | +1 | +0.1% | 8,600 |
2023/10/04 | 1,223 | 1,223 | 1,210 | 1,210 | -11 | -0.9% | 9,200 |
2023/10/03 | 1,219 | 1,234 | 1,212 | 1,221 | +1 | +0.1% | 9,800 |
2023/10/02 | 1,223 | 1,224 | 1,220 | 1,220 | ±0 | ±0% | 5,600 |
2023/09/29 | 1,226 | 1,226 | 1,220 | 1,220 | ±0 | ±0% | 5,700 |
2023/09/28 | 1,223 | 1,225 | 1,220 | 1,220 | -3 | -0.2% | 4,800 |
101~
150
件表示中 / 1762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 | 112,600円 | +2.2% | +223.7% | 0.00% | 85.56倍 | -5.36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 |
東京一番 | 50,800円 | +6.1% | +21.5% | 0.00% | 27.65倍 | 2.46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 |
光フード | 458,000円 | +14.3% | +14.5% | 0.00% | 22.38倍 | 12.52倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
キューブ | 72,700円 | +5.4% | -21.2% | 0.00% | 29.31倍 | 1.15倍 |
|
「MARK&LONA」など高級ゴルフウェアを企画・販売。国内は直販中心。韓国でも人気に |
ミサワ | 61,900円 | +10.1% | +293.8% | 1.29% | 34.05倍 | 1.43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