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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,272 | 1,273 | 1,270 | 1,273 | +3 | +0.2% | 2,800 |
| 2023/08/03 | 1,273 | 1,273 | 1,269 | 1,270 | -1 | -0.1% | 4,700 |
| 2023/08/02 | 1,274 | 1,275 | 1,270 | 1,271 | -3 | -0.2% | 4,300 |
| 2023/08/01 | 1,271 | 1,274 | 1,268 | 1,274 | +4 | +0.3% | 8,600 |
| 2023/07/31 | 1,275 | 1,275 | 1,270 | 1,270 | -2 | -0.2% | 6,700 |
| 2023/07/28 | 1,273 | 1,275 | 1,270 | 1,272 | ±0 | ±0% | 5,500 |
| 2023/07/27 | 1,273 | 1,273 | 1,270 | 1,272 | ±0 | ±0% | 5,700 |
| 2023/07/26 | 1,276 | 1,277 | 1,272 | 1,272 | -4 | -0.3% | 2,600 |
| 2023/07/25 | 1,271 | 1,276 | 1,271 | 1,276 | +1 | +0.1% | 5,100 |
| 2023/07/24 | 1,274 | 1,275 | 1,270 | 1,275 | +3 | +0.2% | 8,000 |
| 2023/07/21 | 1,267 | 1,273 | 1,266 | 1,272 | +5 | +0.4% | 9,600 |
| 2023/07/20 | 1,261 | 1,268 | 1,261 | 1,267 | +4 | +0.3% | 5,200 |
| 2023/07/19 | 1,259 | 1,263 | 1,256 | 1,263 | +9 | +0.7% | 7,800 |
| 2023/07/18 | 1,257 | 1,257 | 1,252 | 1,254 | +1 | +0.1% | 7,600 |
| 2023/07/14 | 1,250 | 1,253 | 1,245 | 1,253 | +2 | +0.2% | 4,600 |
| 2023/07/13 | 1,248 | 1,251 | 1,245 | 1,251 | +4 | +0.3% | 4,500 |
| 2023/07/12 | 1,248 | 1,248 | 1,242 | 1,247 | -1 | -0.1% | 3,100 |
| 2023/07/11 | 1,245 | 1,251 | 1,245 | 1,248 | -1 | -0.1% | 3,300 |
| 2023/07/10 | 1,253 | 1,253 | 1,248 | 1,249 | ±0 | ±0% | 3,500 |
| 2023/07/07 | 1,251 | 1,251 | 1,247 | 1,249 | +4 | +0.3% | 2,700 |
| 2023/07/06 | 1,249 | 1,251 | 1,245 | 1,245 | -4 | -0.3% | 5,700 |
| 2023/07/05 | 1,239 | 1,249 | 1,238 | 1,249 | +9 | +0.7% | 5,700 |
| 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 |
501～
550
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 | 100,200円 | +5.0% | +40.2% | 0.00% | 95.88倍 | -18.41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 | 70,200円 | +15.3% | - | 0.00% | 28.17倍 | 5.84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 | 68,400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 |
| ティーライフ | 111,700円 | -13.0% | -35.3% | 3.58% | 18.84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 | 40,900円 | +1.1% | -5.5% | 1.47% | 6.49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
