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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 1,201 | 1,204 | 1,201 | 1,203 | +2 | +0.2% | 1,900 |
| 2023/04/19 | 1,203 | 1,205 | 1,201 | 1,201 | -1 | -0.1% | 2,000 |
| 2023/04/18 | 1,203 | 1,205 | 1,202 | 1,202 | -4 | -0.3% | 3,700 |
| 2023/04/17 | 1,203 | 1,208 | 1,200 | 1,206 | +4 | +0.3% | 5,000 |
| 2023/04/14 | 1,207 | 1,207 | 1,202 | 1,202 | -4 | -0.3% | 2,300 |
| 2023/04/13 | 1,200 | 1,206 | 1,199 | 1,206 | +6 | +0.5% | 4,200 |
| 2023/04/12 | 1,195 | 1,200 | 1,194 | 1,200 | +4 | +0.3% | 4,000 |
| 2023/04/11 | 1,195 | 1,196 | 1,192 | 1,196 | +1 | +0.1% | 1,600 |
| 2023/04/10 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 2,500 |
| 2023/04/07 | 1,191 | 1,193 | 1,190 | 1,190 | -1 | -0.1% | 1,800 |
| 2023/04/06 | 1,194 | 1,194 | 1,191 | 1,191 | ±0 | ±0% | 2,400 |
| 2023/04/05 | 1,190 | 1,192 | 1,187 | 1,191 | +1 | +0.1% | 3,600 |
| 2023/04/04 | 1,183 | 1,190 | 1,182 | 1,190 | +7 | +0.6% | 1,300 |
| 2023/04/03 | 1,184 | 1,184 | 1,178 | 1,183 | +4 | +0.3% | 2,900 |
| 2023/03/31 | 1,176 | 1,179 | 1,176 | 1,179 | +3 | +0.3% | 3,500 |
| 2023/03/30 | 1,175 | 1,177 | 1,173 | 1,176 | +3 | +0.3% | 3,200 |
| 2023/03/29 | 1,176 | 1,180 | 1,173 | 1,173 | -3 | -0.3% | 8,500 |
| 2023/03/28 | 1,178 | 1,180 | 1,176 | 1,176 | -2 | -0.2% | 3,300 |
| 2023/03/27 | 1,182 | 1,182 | 1,175 | 1,178 | -2 | -0.2% | 4,100 |
| 2023/03/24 | 1,176 | 1,180 | 1,173 | 1,180 | +8 | +0.7% | 3,400 |
| 2023/03/23 | 1,176 | 1,177 | 1,172 | 1,172 | -2 | -0.2% | 3,200 |
| 2023/03/22 | 1,176 | 1,177 | 1,174 | 1,174 | -1 | -0.1% | 6,300 |
| 2023/03/20 | 1,181 | 1,181 | 1,175 | 1,175 | -5 | -0.4% | 2,300 |
| 2023/03/17 | 1,174 | 1,180 | 1,172 | 1,180 | +6 | +0.5% | 3,700 |
| 2023/03/16 | 1,177 | 1,178 | 1,174 | 1,174 | -7 | -0.6% | 5,300 |
| 2023/03/15 | 1,180 | 1,181 | 1,177 | 1,181 | +2 | +0.2% | 4,600 |
| 2023/03/14 | 1,188 | 1,188 | 1,179 | 1,179 | -7 | -0.6% | 6,800 |
| 2023/03/13 | 1,190 | 1,193 | 1,186 | 1,186 | -5 | -0.4% | 5,300 |
| 2023/03/10 | 1,196 | 1,196 | 1,191 | 1,191 | -2 | -0.2% | 4,000 |
| 2023/03/09 | 1,194 | 1,194 | 1,190 | 1,193 | +1 | +0.1% | 5,700 |
| 2023/03/08 | 1,196 | 1,196 | 1,191 | 1,192 | -3 | -0.3% | 3,500 |
| 2023/03/07 | 1,193 | 1,195 | 1,189 | 1,195 | +1 | +0.1% | 4,900 |
| 2023/03/06 | 1,198 | 1,199 | 1,192 | 1,194 | -6 | -0.5% | 5,800 |
| 2023/03/03 | 1,199 | 1,200 | 1,193 | 1,200 | +1 | +0.1% | 4,200 |
| 2023/03/02 | 1,191 | 1,199 | 1,190 | 1,199 | +1 | +0.1% | 3,700 |
| 2023/03/01 | 1,195 | 1,198 | 1,193 | 1,198 | ±0 | ±0% | 4,300 |
| 2023/02/28 | 1,198 | 1,201 | 1,193 | 1,198 | ±0 | ±0% | 6,900 |
| 2023/02/27 | 1,180 | 1,200 | 1,180 | 1,198 | -65 | -5.1% | 23,800 |
| 2023/02/24 | 1,247 | 1,263 | 1,247 | 1,263 | +16 | +1.3% | 20,800 |
| 2023/02/22 | 1,245 | 1,249 | 1,244 | 1,247 | +1 | +0.1% | 6,700 |
| 2023/02/21 | 1,242 | 1,248 | 1,241 | 1,246 | +2 | +0.2% | 9,100 |
| 2023/02/20 | 1,248 | 1,248 | 1,241 | 1,244 | -6 | -0.5% | 7,200 |
| 2023/02/17 | 1,241 | 1,250 | 1,241 | 1,250 | +5 | +0.4% | 5,800 |
| 2023/02/16 | 1,244 | 1,246 | 1,243 | 1,245 | +1 | +0.1% | 2,600 |
| 2023/02/15 | 1,241 | 1,249 | 1,241 | 1,244 | -1 | -0.1% | 3,000 |
| 2023/02/14 | 1,250 | 1,252 | 1,244 | 1,245 | -5 | -0.4% | 4,200 |
| 2023/02/13 | 1,255 | 1,256 | 1,250 | 1,250 | -5 | -0.4% | 3,600 |
| 2023/02/10 | 1,256 | 1,258 | 1,255 | 1,255 | -1 | -0.1% | 2,000 |
| 2023/02/09 | 1,258 | 1,258 | 1,255 | 1,256 | -1 | -0.1% | 3,000 |
| 2023/02/08 | 1,258 | 1,258 | 1,256 | 1,257 | +2 | +0.2% | 1,100 |
501～
550
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
