ユナイテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,295 | 1,296 | 1,263 | 1,271 | -25 | -1.9% | 26,100 |
| 2023/03/17 | 1,280 | 1,305 | 1,280 | 1,296 | +17 | +1.3% | 22,500 |
| 2023/03/16 | 1,272 | 1,279 | 1,260 | 1,279 | +13 | +1% | 23,200 |
| 2023/03/15 | 1,257 | 1,273 | 1,257 | 1,266 | +9 | +0.7% | 13,600 |
| 2023/03/14 | 1,280 | 1,283 | 1,252 | 1,257 | -20 | -1.6% | 12,800 |
| 2023/03/13 | 1,288 | 1,288 | 1,265 | 1,277 | -15 | -1.2% | 20,300 |
| 2023/03/10 | 1,335 | 1,335 | 1,289 | 1,292 | -17 | -1.3% | 24,400 |
| 2023/03/09 | 1,295 | 1,311 | 1,295 | 1,309 | +9 | +0.7% | 13,900 |
| 2023/03/08 | 1,300 | 1,309 | 1,296 | 1,300 | -1 | -0.1% | 19,500 |
| 2023/03/07 | 1,280 | 1,304 | 1,274 | 1,301 | +18 | +1.4% | 25,000 |
| 2023/03/06 | 1,279 | 1,290 | 1,277 | 1,283 | +20 | +1.6% | 25,000 |
| 2023/03/03 | 1,269 | 1,272 | 1,254 | 1,263 | -9 | -0.7% | 12,800 |
| 2023/03/02 | 1,280 | 1,285 | 1,270 | 1,272 | -8 | -0.6% | 13,300 |
| 2023/03/01 | 1,245 | 1,284 | 1,241 | 1,280 | +36 | +2.9% | 23,300 |
| 2023/02/28 | 1,223 | 1,268 | 1,223 | 1,244 | +22 | +1.8% | 44,200 |
| 2023/02/27 | 1,223 | 1,228 | 1,221 | 1,222 | +3 | +0.2% | 14,100 |
| 2023/02/24 | 1,223 | 1,226 | 1,218 | 1,219 | -2 | -0.2% | 23,300 |
| 2023/02/22 | 1,224 | 1,227 | 1,208 | 1,221 | -5 | -0.4% | 38,900 |
| 2023/02/21 | 1,226 | 1,231 | 1,225 | 1,226 | -2 | -0.2% | 28,300 |
| 2023/02/20 | 1,225 | 1,230 | 1,225 | 1,228 | -1 | -0.1% | 14,400 |
| 2023/02/17 | 1,237 | 1,240 | 1,225 | 1,229 | -11 | -0.9% | 26,000 |
| 2023/02/16 | 1,244 | 1,254 | 1,240 | 1,240 | +12 | +1% | 12,700 |
| 2023/02/15 | 1,242 | 1,243 | 1,226 | 1,228 | -12 | -1% | 9,500 |
| 2023/02/14 | 1,247 | 1,252 | 1,232 | 1,240 | ±0 | ±0% | 9,200 |
| 2023/02/13 | 1,237 | 1,248 | 1,227 | 1,240 | +1 | +0.1% | 23,700 |
| 2023/02/10 | 1,251 | 1,259 | 1,239 | 1,239 | -12 | -1% | 15,400 |
| 2023/02/09 | 1,276 | 1,276 | 1,240 | 1,251 | -25 | -2% | 22,100 |
| 2023/02/08 | 1,272 | 1,276 | 1,260 | 1,276 | +19 | +1.5% | 19,900 |
| 2023/02/07 | 1,267 | 1,267 | 1,257 | 1,257 | ±0 | ±0% | 10,200 |
| 2023/02/06 | 1,269 | 1,286 | 1,257 | 1,257 | +4 | +0.3% | 14,000 |
| 2023/02/03 | 1,259 | 1,268 | 1,253 | 1,253 | -16 | -1.3% | 12,200 |
| 2023/02/02 | 1,270 | 1,280 | 1,259 | 1,269 | -1 | -0.1% | 18,900 |
| 2023/02/01 | 1,242 | 1,288 | 1,242 | 1,270 | +35 | +2.8% | 25,300 |
| 2023/01/31 | 1,239 | 1,239 | 1,229 | 1,235 | -4 | -0.3% | 5,600 |
| 2023/01/30 | 1,259 | 1,259 | 1,238 | 1,239 | -20 | -1.6% | 11,700 |
| 2023/01/27 | 1,271 | 1,286 | 1,259 | 1,259 | ±0 | ±0% | 23,200 |
| 2023/01/26 | 1,269 | 1,272 | 1,250 | 1,259 | +1 | +0.1% | 13,900 |
| 2023/01/25 | 1,252 | 1,273 | 1,245 | 1,258 | +15 | +1.2% | 12,200 |
| 2023/01/24 | 1,269 | 1,269 | 1,238 | 1,243 | -18 | -1.4% | 13,800 |
| 2023/01/23 | 1,258 | 1,270 | 1,254 | 1,261 | +26 | +2.1% | 18,900 |
| 2023/01/20 | 1,231 | 1,252 | 1,231 | 1,235 | +1 | +0.1% | 5,900 |
| 2023/01/19 | 1,239 | 1,245 | 1,231 | 1,234 | -15 | -1.2% | 4,600 |
| 2023/01/18 | 1,234 | 1,252 | 1,231 | 1,249 | +20 | +1.6% | 16,300 |
| 2023/01/17 | 1,202 | 1,229 | 1,202 | 1,229 | +33 | +2.8% | 10,900 |
| 2023/01/16 | 1,200 | 1,205 | 1,187 | 1,196 | -15 | -1.2% | 23,200 |
| 2023/01/13 | 1,227 | 1,227 | 1,201 | 1,211 | -32 | -2.6% | 29,400 |
| 2023/01/12 | 1,201 | 1,243 | 1,193 | 1,243 | +43 | +3.6% | 31,700 |
| 2023/01/11 | 1,208 | 1,213 | 1,197 | 1,200 | -14 | -1.2% | 12,300 |
| 2023/01/10 | 1,191 | 1,220 | 1,190 | 1,214 | +23 | +1.9% | 16,900 |
| 2023/01/06 | 1,187 | 1,195 | 1,177 | 1,191 | -4 | -0.3% | 22,600 |
551～
600
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「ＵＮＩＴＥＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＮＩＴＥＤ | 57,900円 | -16.9% | - | 3.97% | - | 1.03倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ユニバ園芸 | 474,000円 | +22.3% | +9.4% | 0.53% | 12.37倍 | 1.76倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| 日本スキー | 49,200円 | +23.4% | +33.5% | 0.71% | 15.44倍 | 3.09倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＭＳ－Ｊａｐａｎ | 93,000円 | +10.1% | +5.1% | 6.02% | 21.78倍 | 2.39倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| アイ・ケイ・ケイ | 77,600円 | -1.6% | -28.5% | 3.09% | 20.27倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
