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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,000 | 1,003 | 1,000 | 1,001 | -2 | -0.2% | 10,300 |
| 2025/08/21 | 1,002 | 1,009 | 1,000 | 1,003 | +3 | +0.3% | 11,600 |
| 2025/08/20 | 1,001 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 8,700 |
| 2025/08/19 | 1,001 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 7,800 |
| 2025/08/18 | 1,000 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 10,100 |
| 2025/08/15 | 1,001 | 1,002 | 1,000 | 1,001 | ±0 | ±0% | 10,700 |
| 2025/08/14 | 1,001 | 1,002 | 1,000 | 1,001 | ±0 | ±0% | 8,800 |
| 2025/08/13 | 1,007 | 1,008 | 1,000 | 1,001 | -6 | -0.6% | 12,900 |
| 2025/08/12 | 1,009 | 1,010 | 1,005 | 1,007 | +1 | +0.1% | 26,700 |
| 2025/08/08 | 1,005 | 1,009 | 1,004 | 1,006 | +3 | +0.3% | 13,800 |
| 2025/08/07 | 1,000 | 1,003 | 998 | 1,003 | +7 | +0.7% | 26,000 |
| 2025/08/06 | 996 | 996 | 992 | 996 | +5 | +0.5% | 9,200 |
| 2025/08/05 | 995 | 996 | 989 | 991 | +2 | +0.2% | 13,500 |
| 2025/08/04 | 986 | 989 | 985 | 989 | +4 | +0.4% | 9,800 |
| 2025/08/01 | 980 | 985 | 980 | 985 | +1 | +0.1% | 10,200 |
| 2025/07/31 | 980 | 984 | 977 | 984 | +8 | +0.8% | 11,500 |
| 2025/07/30 | 977 | 980 | 976 | 976 | -2 | -0.2% | 9,900 |
| 2025/07/29 | 973 | 978 | 972 | 978 | +5 | +0.5% | 6,400 |
| 2025/07/28 | 970 | 973 | 967 | 973 | +3 | +0.3% | 11,500 |
| 2025/07/25 | 967 | 970 | 964 | 970 | +4 | +0.4% | 5,400 |
| 2025/07/24 | 961 | 966 | 961 | 966 | +3 | +0.3% | 4,600 |
| 2025/07/23 | 964 | 967 | 963 | 963 | -1 | -0.1% | 7,200 |
| 2025/07/22 | 967 | 968 | 964 | 964 | ±0 | ±0% | 8,000 |
| 2025/07/18 | 969 | 969 | 964 | 964 | ±0 | ±0% | 5,100 |
| 2025/07/17 | 969 | 972 | 964 | 964 | -2 | -0.2% | 10,900 |
| 2025/07/16 | 963 | 966 | 956 | 966 | +6 | +0.6% | 12,800 |
| 2025/07/15 | 950 | 960 | 950 | 960 | +15 | +1.6% | 17,500 |
| 2025/07/14 | 942 | 965 | 941 | 945 | +3 | +0.3% | 12,600 |
| 2025/07/11 | 940 | 942 | 938 | 942 | +2 | +0.2% | 6,800 |
| 2025/07/10 | 939 | 940 | 937 | 940 | +1 | +0.1% | 4,000 |
| 2025/07/09 | 938 | 939 | 934 | 939 | +3 | +0.3% | 4,700 |
| 2025/07/08 | 935 | 936 | 933 | 936 | +2 | +0.2% | 5,500 |
| 2025/07/07 | 938 | 939 | 934 | 934 | -3 | -0.3% | 6,900 |
| 2025/07/04 | 939 | 940 | 937 | 937 | -3 | -0.3% | 5,900 |
| 2025/07/03 | 949 | 949 | 940 | 940 | -3 | -0.3% | 6,700 |
| 2025/07/02 | 949 | 949 | 940 | 943 | -3 | -0.3% | 7,500 |
| 2025/07/01 | 952 | 956 | 945 | 946 | -4 | -0.4% | 10,400 |
| 2025/06/30 | 950 | 950 | 946 | 950 | +5 | +0.5% | 12,400 |
| 2025/06/27 | 944 | 947 | 941 | 945 | +5 | +0.5% | 8,100 |
| 2025/06/26 | 944 | 944 | 933 | 940 | +1 | +0.1% | 7,800 |
| 2025/06/25 | 932 | 945 | 932 | 939 | +8 | +0.9% | 9,400 |
| 2025/06/24 | 926 | 931 | 919 | 931 | +12 | +1.3% | 10,700 |
| 2025/06/23 | 916 | 919 | 912 | 919 | +8 | +0.9% | 10,600 |
| 2025/06/20 | 906 | 911 | 906 | 911 | +4 | +0.4% | 6,300 |
| 2025/06/19 | 907 | 909 | 905 | 907 | ±0 | ±0% | 5,700 |
| 2025/06/18 | 906 | 907 | 903 | 907 | +4 | +0.4% | 7,300 |
| 2025/06/17 | 904 | 905 | 902 | 903 | -1 | -0.1% | 6,000 |
| 2025/06/16 | 903 | 904 | 902 | 904 | -1 | -0.1% | 4,500 |
| 2025/06/13 | 905 | 905 | 903 | 905 | +2 | +0.2% | 3,600 |
| 2025/06/12 | 905 | 905 | 903 | 903 | -2 | -0.2% | 3,200 |
1～
50
件表示中 / 2077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 | 100,100円 | +5.0% | +40.2% | 0.00% | 95.79倍 | -18.39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 |
| 三洋堂ＨＤ | 68,400円 | -0.6% | -64.3% | 0.00% | 41.51倍 | 1.76倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| スターシーズ | 79,200円 | +17.4% | - | 0.63% | 39.98倍 | 9.46倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
| ティーライフ | 111,500円 | -13.0% | -35.3% | 3.59% | 18.81倍 | 0.75倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 井筒屋 | 40,800円 | +1.1% | -5.5% | 1.47% | 6.48倍 | 0.38倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム
