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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 1,203 | 1,207 | 1,192 | 1,198 | -4 | -0.3% | 18,100 |
| 2023/10/17 | 1,218 | 1,218 | 1,202 | 1,202 | -10 | -0.8% | 8,800 |
| 2023/10/16 | 1,226 | 1,226 | 1,207 | 1,212 | -19 | -1.5% | 11,300 |
| 2023/10/13 | 1,237 | 1,240 | 1,231 | 1,231 | -3 | -0.2% | 9,500 |
| 2023/10/12 | 1,225 | 1,234 | 1,220 | 1,234 | +9 | +0.7% | 4,700 |
| 2023/10/11 | 1,231 | 1,231 | 1,220 | 1,225 | -1 | -0.1% | 3,700 |
| 2023/10/10 | 1,229 | 1,229 | 1,216 | 1,226 | +16 | +1.3% | 4,700 |
| 2023/10/06 | 1,214 | 1,219 | 1,210 | 1,210 | -1 | -0.1% | 8,400 |
| 2023/10/05 | 1,212 | 1,218 | 1,210 | 1,211 | +1 | +0.1% | 8,600 |
| 2023/10/04 | 1,223 | 1,223 | 1,210 | 1,210 | -11 | -0.9% | 9,200 |
| 2023/10/03 | 1,219 | 1,234 | 1,212 | 1,221 | +1 | +0.1% | 9,800 |
| 2023/10/02 | 1,223 | 1,224 | 1,220 | 1,220 | ±0 | ±0% | 5,600 |
| 2023/09/29 | 1,226 | 1,226 | 1,220 | 1,220 | ±0 | ±0% | 5,700 |
| 2023/09/28 | 1,223 | 1,225 | 1,220 | 1,220 | -3 | -0.2% | 4,800 |
| 2023/09/27 | 1,220 | 1,227 | 1,220 | 1,223 | -1 | -0.1% | 5,600 |
| 2023/09/26 | 1,232 | 1,232 | 1,220 | 1,224 | -2 | -0.2% | 11,100 |
| 2023/09/25 | 1,234 | 1,236 | 1,224 | 1,226 | -6 | -0.5% | 4,600 |
| 2023/09/22 | 1,233 | 1,233 | 1,222 | 1,232 | +6 | +0.5% | 4,700 |
| 2023/09/21 | 1,233 | 1,234 | 1,226 | 1,226 | -3 | -0.2% | 4,100 |
| 2023/09/20 | 1,230 | 1,234 | 1,229 | 1,229 | -4 | -0.3% | 4,000 |
| 2023/09/19 | 1,238 | 1,238 | 1,229 | 1,233 | ±0 | ±0% | 5,400 |
| 2023/09/15 | 1,230 | 1,233 | 1,224 | 1,233 | +4 | +0.3% | 8,200 |
| 2023/09/14 | 1,233 | 1,235 | 1,227 | 1,229 | -4 | -0.3% | 4,400 |
| 2023/09/13 | 1,235 | 1,237 | 1,229 | 1,233 | +2 | +0.2% | 4,900 |
| 2023/09/12 | 1,234 | 1,234 | 1,229 | 1,231 | -3 | -0.2% | 4,500 |
| 2023/09/11 | 1,225 | 1,234 | 1,224 | 1,234 | +9 | +0.7% | 7,100 |
| 2023/09/08 | 1,225 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 6,200 |
| 2023/09/07 | 1,231 | 1,233 | 1,225 | 1,225 | -3 | -0.2% | 6,700 |
| 2023/09/06 | 1,235 | 1,235 | 1,228 | 1,228 | -7 | -0.6% | 9,300 |
| 2023/09/05 | 1,239 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 8,900 |
| 2023/09/04 | 1,240 | 1,242 | 1,237 | 1,240 | +2 | +0.2% | 7,600 |
| 2023/09/01 | 1,239 | 1,244 | 1,238 | 1,238 | -9 | -0.7% | 5,800 |
| 2023/08/31 | 1,246 | 1,247 | 1,231 | 1,247 | +1 | +0.1% | 10,600 |
| 2023/08/30 | 1,218 | 1,252 | 1,218 | 1,246 | -72 | -5.5% | 43,100 |
| 2023/08/29 | 1,289 | 1,318 | 1,285 | 1,318 | +35 | +2.7% | 22,900 |
| 2023/08/28 | 1,285 | 1,286 | 1,283 | 1,283 | ±0 | ±0% | 15,500 |
| 2023/08/25 | 1,281 | 1,285 | 1,281 | 1,283 | +1 | +0.1% | 9,300 |
| 2023/08/24 | 1,283 | 1,284 | 1,280 | 1,282 | -1 | -0.1% | 5,100 |
| 2023/08/23 | 1,283 | 1,284 | 1,282 | 1,283 | ±0 | ±0% | 5,000 |
| 2023/08/22 | 1,282 | 1,283 | 1,280 | 1,283 | +2 | +0.2% | 4,600 |
| 2023/08/21 | 1,279 | 1,281 | 1,275 | 1,281 | +2 | +0.2% | 5,600 |
| 2023/08/18 | 1,280 | 1,281 | 1,276 | 1,279 | ±0 | ±0% | 6,300 |
| 2023/08/17 | 1,280 | 1,281 | 1,278 | 1,279 | -1 | -0.1% | 5,300 |
| 2023/08/16 | 1,280 | 1,283 | 1,278 | 1,280 | ±0 | ±0% | 5,600 |
| 2023/08/15 | 1,277 | 1,280 | 1,275 | 1,280 | +3 | +0.2% | 9,400 |
| 2023/08/14 | 1,274 | 1,277 | 1,271 | 1,277 | +2 | +0.2% | 9,400 |
| 2023/08/10 | 1,273 | 1,275 | 1,271 | 1,275 | +3 | +0.2% | 4,100 |
| 2023/08/09 | 1,272 | 1,274 | 1,271 | 1,272 | +1 | +0.1% | 4,600 |
| 2023/08/08 | 1,273 | 1,274 | 1,271 | 1,271 | ±0 | ±0% | 4,700 |
| 2023/08/07 | 1,274 | 1,275 | 1,271 | 1,271 | -2 | -0.2% | 3,800 |
451～
500
件表示中 / 2076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 | 100,300円 | +5.0% | +40.2% | 0.00% | 95.98倍 | -18.43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 |
| 一家ＨＤ | 71,200円 | +15.3% | - | 0.00% | 28.57倍 | 5.92倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| 三洋堂ＨＤ | 68,700円 | -0.6% | -64.3% | 0.00% | 41.69倍 | 1.77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 |
| ティーライフ | 112,000円 | -13.0% | -35.3% | 3.57% | 18.89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 | 41,200円 | +1.1% | -5.5% | 1.46% | 6.54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
