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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,208 | 1,218 | 1,193 | 1,195 | -19 | -1.6% | 27,600 |
| 2023/01/04 | 1,225 | 1,231 | 1,209 | 1,214 | -11 | -0.9% | 19,100 |
| 2022/12/30 | 1,221 | 1,232 | 1,200 | 1,225 | +16 | +1.3% | 27,500 |
| 2022/12/29 | 1,185 | 1,234 | 1,179 | 1,209 | +10 | +0.8% | 53,700 |
| 2022/12/28 | 1,221 | 1,224 | 1,195 | 1,199 | -24 | -2% | 47,000 |
| 2022/12/27 | 1,230 | 1,234 | 1,221 | 1,223 | -3 | -0.2% | 41,800 |
| 2022/12/26 | 1,238 | 1,243 | 1,226 | 1,226 | -9 | -0.7% | 37,700 |
| 2022/12/23 | 1,229 | 1,238 | 1,222 | 1,235 | +6 | +0.5% | 31,800 |
| 2022/12/22 | 1,240 | 1,240 | 1,220 | 1,229 | -3 | -0.2% | 17,800 |
| 2022/12/21 | 1,222 | 1,245 | 1,219 | 1,232 | ±0 | ±0% | 26,100 |
| 2022/12/20 | 1,270 | 1,275 | 1,224 | 1,232 | -18 | -1.4% | 47,700 |
| 2022/12/19 | 1,255 | 1,263 | 1,248 | 1,250 | -28 | -2.2% | 45,600 |
| 2022/12/16 | 1,276 | 1,290 | 1,267 | 1,278 | -12 | -0.9% | 32,500 |
| 2022/12/15 | 1,290 | 1,293 | 1,285 | 1,290 | -8 | -0.6% | 21,700 |
| 2022/12/14 | 1,303 | 1,308 | 1,290 | 1,298 | +1 | +0.1% | 11,400 |
| 2022/12/13 | 1,308 | 1,308 | 1,286 | 1,297 | +5 | +0.4% | 27,400 |
| 2022/12/12 | 1,315 | 1,315 | 1,291 | 1,292 | -28 | -2.1% | 40,800 |
| 2022/12/09 | 1,342 | 1,349 | 1,276 | 1,320 | -10 | -0.8% | 47,100 |
| 2022/12/08 | 1,335 | 1,341 | 1,314 | 1,330 | -7 | -0.5% | 21,300 |
| 2022/12/07 | 1,346 | 1,364 | 1,333 | 1,337 | -9 | -0.7% | 21,700 |
| 2022/12/06 | 1,354 | 1,354 | 1,334 | 1,346 | +1 | +0.1% | 22,800 |
| 2022/12/05 | 1,366 | 1,369 | 1,340 | 1,345 | -27 | -2% | 17,100 |
| 2022/12/02 | 1,389 | 1,400 | 1,372 | 1,372 | -17 | -1.2% | 23,900 |
| 2022/12/01 | 1,390 | 1,401 | 1,379 | 1,389 | +16 | +1.2% | 45,200 |
| 2022/11/30 | 1,365 | 1,396 | 1,365 | 1,373 | +1 | +0.1% | 50,200 |
| 2022/11/29 | 1,341 | 1,389 | 1,335 | 1,372 | +14 | +1% | 46,700 |
| 2022/11/28 | 1,345 | 1,367 | 1,343 | 1,358 | +14 | +1% | 50,000 |
| 2022/11/25 | 1,350 | 1,359 | 1,342 | 1,344 | +4 | +0.3% | 19,700 |
| 2022/11/24 | 1,340 | 1,350 | 1,336 | 1,340 | -9 | -0.7% | 19,400 |
| 2022/11/22 | 1,350 | 1,353 | 1,329 | 1,349 | -5 | -0.4% | 33,400 |
| 2022/11/21 | 1,322 | 1,354 | 1,322 | 1,354 | +32 | +2.4% | 33,900 |
| 2022/11/18 | 1,317 | 1,332 | 1,303 | 1,322 | -3 | -0.2% | 34,700 |
| 2022/11/17 | 1,322 | 1,333 | 1,316 | 1,325 | -4 | -0.3% | 9,000 |
| 2022/11/16 | 1,319 | 1,329 | 1,319 | 1,329 | +10 | +0.8% | 14,200 |
| 2022/11/15 | 1,321 | 1,321 | 1,299 | 1,319 | +3 | +0.2% | 16,800 |
| 2022/11/14 | 1,323 | 1,331 | 1,308 | 1,316 | +4 | +0.3% | 21,900 |
| 2022/11/11 | 1,310 | 1,332 | 1,303 | 1,312 | +19 | +1.5% | 40,700 |
| 2022/11/10 | 1,268 | 1,300 | 1,259 | 1,293 | +15 | +1.2% | 52,700 |
| 2022/11/09 | 1,283 | 1,283 | 1,265 | 1,278 | -1 | -0.1% | 18,400 |
| 2022/11/08 | 1,252 | 1,284 | 1,252 | 1,279 | +29 | +2.3% | 20,200 |
| 2022/11/07 | 1,252 | 1,259 | 1,250 | 1,250 | -12 | -1% | 11,100 |
| 2022/11/04 | 1,269 | 1,270 | 1,247 | 1,262 | -20 | -1.6% | 28,900 |
| 2022/11/02 | 1,300 | 1,311 | 1,282 | 1,282 | -26 | -2% | 50,000 |
| 2022/11/01 | 1,315 | 1,315 | 1,298 | 1,308 | +3 | +0.2% | 13,700 |
| 2022/10/31 | 1,295 | 1,306 | 1,286 | 1,305 | +22 | +1.7% | 20,700 |
| 2022/10/28 | 1,296 | 1,298 | 1,283 | 1,283 | -29 | -2.2% | 18,500 |
| 2022/10/27 | 1,325 | 1,326 | 1,301 | 1,312 | -12 | -0.9% | 13,000 |
| 2022/10/26 | 1,318 | 1,335 | 1,317 | 1,324 | +21 | +1.6% | 28,000 |
| 2022/10/25 | 1,296 | 1,309 | 1,296 | 1,303 | +11 | +0.9% | 20,000 |
| 2022/10/24 | 1,310 | 1,310 | 1,292 | 1,292 | -6 | -0.5% | 24,700 |
601～
650
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
