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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,241 | 1,241 | 1,238 | 1,240 | +1 | +0.1% | 3,500 |
| 2023/07/03 | 1,241 | 1,241 | 1,231 | 1,239 | -1 | -0.1% | 8,500 |
| 2023/06/30 | 1,225 | 1,240 | 1,223 | 1,240 | +15 | +1.2% | 8,800 |
| 2023/06/29 | 1,224 | 1,225 | 1,220 | 1,225 | +6 | +0.5% | 4,900 |
| 2023/06/28 | 1,217 | 1,219 | 1,214 | 1,219 | +2 | +0.2% | 3,300 |
| 2023/06/27 | 1,214 | 1,217 | 1,211 | 1,217 | +6 | +0.5% | 3,300 |
| 2023/06/26 | 1,212 | 1,213 | 1,211 | 1,211 | +2 | +0.2% | 2,900 |
| 2023/06/23 | 1,214 | 1,215 | 1,208 | 1,209 | -1 | -0.1% | 3,900 |
| 2023/06/22 | 1,207 | 1,210 | 1,205 | 1,210 | +4 | +0.3% | 4,500 |
| 2023/06/21 | 1,209 | 1,209 | 1,205 | 1,206 | -1 | -0.1% | 1,200 |
| 2023/06/20 | 1,207 | 1,210 | 1,207 | 1,207 | -2 | -0.2% | 3,300 |
| 2023/06/19 | 1,215 | 1,216 | 1,204 | 1,209 | -9 | -0.7% | 10,200 |
| 2023/06/16 | 1,217 | 1,219 | 1,215 | 1,218 | +1 | +0.1% | 4,300 |
| 2023/06/15 | 1,214 | 1,217 | 1,214 | 1,217 | +3 | +0.2% | 4,200 |
| 2023/06/14 | 1,213 | 1,214 | 1,210 | 1,214 | +1 | +0.1% | 3,300 |
| 2023/06/13 | 1,213 | 1,213 | 1,210 | 1,213 | +1 | +0.1% | 3,600 |
| 2023/06/12 | 1,210 | 1,213 | 1,210 | 1,212 | -2 | -0.2% | 4,100 |
| 2023/06/09 | 1,214 | 1,214 | 1,210 | 1,214 | ±0 | ±0% | 3,100 |
| 2023/06/08 | 1,210 | 1,214 | 1,208 | 1,214 | +2 | +0.2% | 3,400 |
| 2023/06/07 | 1,211 | 1,213 | 1,210 | 1,212 | -2 | -0.2% | 1,700 |
| 2023/06/06 | 1,212 | 1,215 | 1,210 | 1,214 | +2 | +0.2% | 4,300 |
| 2023/06/05 | 1,213 | 1,213 | 1,209 | 1,212 | -1 | -0.1% | 4,500 |
| 2023/06/02 | 1,212 | 1,213 | 1,210 | 1,213 | +1 | +0.1% | 2,600 |
| 2023/06/01 | 1,212 | 1,215 | 1,208 | 1,212 | ±0 | ±0% | 2,100 |
| 2023/05/31 | 1,214 | 1,214 | 1,209 | 1,212 | -1 | -0.1% | 1,200 |
| 2023/05/30 | 1,214 | 1,214 | 1,208 | 1,213 | +3 | +0.2% | 3,200 |
| 2023/05/29 | 1,209 | 1,210 | 1,205 | 1,210 | +3 | +0.2% | 4,800 |
| 2023/05/26 | 1,205 | 1,207 | 1,202 | 1,207 | +3 | +0.2% | 4,100 |
| 2023/05/25 | 1,206 | 1,206 | 1,200 | 1,204 | ±0 | ±0% | 3,200 |
| 2023/05/24 | 1,203 | 1,204 | 1,198 | 1,204 | +6 | +0.5% | 4,600 |
| 2023/05/23 | 1,200 | 1,200 | 1,197 | 1,198 | -2 | -0.2% | 5,400 |
| 2023/05/22 | 1,200 | 1,205 | 1,200 | 1,200 | -1 | -0.1% | 5,900 |
| 2023/05/19 | 1,212 | 1,219 | 1,201 | 1,201 | -10 | -0.8% | 10,000 |
| 2023/05/18 | 1,217 | 1,218 | 1,211 | 1,211 | -7 | -0.6% | 4,200 |
| 2023/05/17 | 1,221 | 1,223 | 1,218 | 1,218 | -3 | -0.2% | 4,700 |
| 2023/05/16 | 1,223 | 1,225 | 1,221 | 1,221 | -2 | -0.2% | 4,000 |
| 2023/05/15 | 1,223 | 1,227 | 1,222 | 1,223 | -3 | -0.2% | 3,100 |
| 2023/05/12 | 1,227 | 1,227 | 1,222 | 1,226 | +1 | +0.1% | 1,500 |
| 2023/05/11 | 1,225 | 1,225 | 1,220 | 1,225 | ±0 | ±0% | 1,700 |
| 2023/05/10 | 1,227 | 1,227 | 1,222 | 1,225 | +2 | +0.2% | 1,200 |
| 2023/05/09 | 1,225 | 1,225 | 1,221 | 1,223 | +2 | +0.2% | 2,800 |
| 2023/05/08 | 1,228 | 1,229 | 1,221 | 1,221 | -2 | -0.2% | 4,900 |
| 2023/05/02 | 1,224 | 1,224 | 1,220 | 1,223 | +3 | +0.2% | 3,700 |
| 2023/05/01 | 1,220 | 1,225 | 1,218 | 1,220 | +1 | +0.1% | 6,500 |
| 2023/04/28 | 1,218 | 1,224 | 1,217 | 1,219 | +1 | +0.1% | 6,300 |
| 2023/04/27 | 1,210 | 1,218 | 1,210 | 1,218 | +8 | +0.7% | 4,300 |
| 2023/04/26 | 1,211 | 1,211 | 1,209 | 1,210 | -1 | -0.1% | 1,800 |
| 2023/04/25 | 1,213 | 1,214 | 1,210 | 1,211 | ±0 | ±0% | 5,800 |
| 2023/04/24 | 1,209 | 1,211 | 1,205 | 1,211 | +5 | +0.4% | 4,500 |
| 2023/04/21 | 1,207 | 1,210 | 1,203 | 1,206 | +3 | +0.2% | 7,400 |
451～
500
件表示中 / 2004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 | 90,000円 | +5.0% | +40.2% | 0.00% | 84.91倍 | -15.72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 | 45,900円 | +8.5% | +38.6% | 0.00% | 13.99倍 | 2.69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 |
| ジュンテント | 49,600円 | +0.3% | -12.7% | 2.02% | 40.23倍 | 0.31倍 |
|
中国地方トップシェアのホームセンター。園芸農業・資材工具を強化。ＪＡと提携。利益上期偏重 |
| ＫＯＺＯＨＤ | 1,700円 | +11.6% | - | 0.00% | - | 38.64倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| アクサスＨＤ | 12,700円 | +5.4% | - | 1.57% | 15.41倍 | 2.07倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
市場注目の銘柄
チャート関連のコラム
