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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,609 | 1,610 | 1,594 | 1,603 | -6 | -0.4% | 21,200 |
| 2022/07/13 | 1,598 | 1,613 | 1,590 | 1,609 | +11 | +0.7% | 23,100 |
| 2022/07/12 | 1,609 | 1,609 | 1,588 | 1,598 | -27 | -1.7% | 31,900 |
| 2022/07/11 | 1,602 | 1,643 | 1,602 | 1,625 | +23 | +1.4% | 39,000 |
| 2022/07/08 | 1,623 | 1,647 | 1,591 | 1,602 | -9 | -0.6% | 40,300 |
| 2022/07/07 | 1,605 | 1,634 | 1,591 | 1,611 | +16 | +1% | 44,400 |
| 2022/07/06 | 1,596 | 1,618 | 1,580 | 1,595 | +16 | +1% | 51,900 |
| 2022/07/05 | 1,566 | 1,593 | 1,556 | 1,579 | +13 | +0.8% | 43,300 |
| 2022/07/04 | 1,560 | 1,572 | 1,542 | 1,566 | +17 | +1.1% | 27,000 |
| 2022/07/01 | 1,549 | 1,572 | 1,541 | 1,549 | ±0 | ±0% | 37,500 |
| 2022/06/30 | 1,566 | 1,568 | 1,547 | 1,549 | -13 | -0.8% | 17,600 |
| 2022/06/29 | 1,538 | 1,565 | 1,538 | 1,562 | -5 | -0.3% | 30,900 |
| 2022/06/28 | 1,576 | 1,590 | 1,557 | 1,567 | -27 | -1.7% | 43,100 |
| 2022/06/27 | 1,613 | 1,636 | 1,594 | 1,594 | +2 | +0.1% | 34,000 |
| 2022/06/24 | 1,588 | 1,594 | 1,550 | 1,592 | +12 | +0.8% | 46,400 |
| 2022/06/23 | 1,543 | 1,592 | 1,543 | 1,580 | +31 | +2% | 30,000 |
| 2022/06/22 | 1,587 | 1,587 | 1,538 | 1,549 | -38 | -2.4% | 37,300 |
| 2022/06/21 | 1,547 | 1,606 | 1,547 | 1,587 | +60 | +3.9% | 32,600 |
| 2022/06/20 | 1,560 | 1,571 | 1,526 | 1,527 | -33 | -2.1% | 38,800 |
| 2022/06/17 | 1,579 | 1,582 | 1,555 | 1,560 | -25 | -1.6% | 40,600 |
| 2022/06/16 | 1,619 | 1,619 | 1,585 | 1,585 | -4 | -0.3% | 24,100 |
| 2022/06/15 | 1,613 | 1,639 | 1,588 | 1,589 | -14 | -0.9% | 31,900 |
| 2022/06/14 | 1,585 | 1,620 | 1,580 | 1,603 | +2 | +0.1% | 45,400 |
| 2022/06/13 | 1,619 | 1,637 | 1,601 | 1,601 | -51 | -3.1% | 39,500 |
| 2022/06/10 | 1,632 | 1,672 | 1,632 | 1,652 | -20 | -1.2% | 44,000 |
| 2022/06/09 | 1,670 | 1,685 | 1,664 | 1,672 | +2 | +0.1% | 31,100 |
| 2022/06/08 | 1,681 | 1,703 | 1,670 | 1,670 | -9 | -0.5% | 27,900 |
| 2022/06/07 | 1,701 | 1,706 | 1,679 | 1,679 | -22 | -1.3% | 26,100 |
| 2022/06/06 | 1,690 | 1,710 | 1,683 | 1,701 | +1 | +0.1% | 24,900 |
| 2022/06/03 | 1,700 | 1,722 | 1,696 | 1,700 | ±0 | ±0% | 28,200 |
| 2022/06/02 | 1,710 | 1,720 | 1,694 | 1,700 | -25 | -1.4% | 31,600 |
| 2022/06/01 | 1,737 | 1,737 | 1,707 | 1,725 | +27 | +1.6% | 29,200 |
| 2022/05/31 | 1,706 | 1,718 | 1,688 | 1,698 | -8 | -0.5% | 30,200 |
| 2022/05/30 | 1,698 | 1,721 | 1,686 | 1,706 | +56 | +3.4% | 57,700 |
| 2022/05/27 | 1,661 | 1,676 | 1,638 | 1,650 | +12 | +0.7% | 42,500 |
| 2022/05/26 | 1,639 | 1,670 | 1,632 | 1,638 | +21 | +1.3% | 56,800 |
| 2022/05/25 | 1,660 | 1,661 | 1,615 | 1,617 | -59 | -3.5% | 34,500 |
| 2022/05/24 | 1,650 | 1,698 | 1,629 | 1,676 | +10 | +0.6% | 41,400 |
| 2022/05/23 | 1,662 | 1,677 | 1,648 | 1,666 | +27 | +1.6% | 24,400 |
| 2022/05/20 | 1,599 | 1,656 | 1,597 | 1,639 | +48 | +3% | 54,300 |
| 2022/05/19 | 1,581 | 1,625 | 1,572 | 1,591 | -18 | -1.1% | 63,100 |
| 2022/05/18 | 1,608 | 1,646 | 1,608 | 1,609 | -22 | -1.3% | 74,900 |
| 2022/05/17 | 1,636 | 1,662 | 1,603 | 1,631 | +13 | +0.8% | 43,300 |
| 2022/05/16 | 1,600 | 1,644 | 1,583 | 1,618 | -10 | -0.6% | 103,600 |
| 2022/05/13 | 1,548 | 1,664 | 1,535 | 1,628 | +68 | +4.4% | 119,000 |
| 2022/05/12 | 1,689 | 1,689 | 1,532 | 1,560 | -151 | -8.8% | 190,900 |
| 2022/05/11 | 1,683 | 1,724 | 1,654 | 1,711 | +48 | +2.9% | 58,900 |
| 2022/05/10 | 1,661 | 1,690 | 1,660 | 1,663 | -16 | -1% | 50,900 |
| 2022/05/09 | 1,682 | 1,729 | 1,667 | 1,679 | -13 | -0.8% | 79,500 |
| 2022/05/06 | 1,722 | 1,734 | 1,689 | 1,692 | -46 | -2.6% | 63,700 |
751～
800
件表示中 / 3757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 | 57,100円 | -16.9% | - | 4.03% | - | 1.02倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＮＩＳＳＯＨＤ | 68,300円 | +13.2% | +12.3% | 3.66% | 9.28倍 | 1.41倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ディーエムエス | 318,500円 | +0.5% | +0.3% | 7.16% | 20.78倍 | 1.06倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| レント | 593,000円 | +10.0% | +8.9% | 3.54% | 8.73倍 | 1.52倍 |
|
- |
| ＣＯＯＫ | 21,300円 | -8.1% | -45.9% | 0.00% | 35.74倍 | 1.18倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
