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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,257 | 1,258 | 1,255 | 1,255 | -1 | -0.1% | 3,000 |
| 2023/02/06 | 1,252 | 1,256 | 1,250 | 1,256 | +4 | +0.3% | 2,400 |
| 2023/02/03 | 1,260 | 1,260 | 1,250 | 1,252 | -4 | -0.3% | 1,800 |
| 2023/02/02 | 1,255 | 1,256 | 1,245 | 1,256 | +1 | +0.1% | 2,700 |
| 2023/02/01 | 1,251 | 1,255 | 1,243 | 1,255 | +4 | +0.3% | 4,700 |
| 2023/01/31 | 1,250 | 1,255 | 1,249 | 1,251 | +2 | +0.2% | 3,600 |
| 2023/01/30 | 1,248 | 1,249 | 1,245 | 1,249 | +4 | +0.3% | 5,500 |
| 2023/01/27 | 1,242 | 1,246 | 1,238 | 1,245 | +4 | +0.3% | 5,100 |
| 2023/01/26 | 1,240 | 1,242 | 1,237 | 1,241 | +5 | +0.4% | 3,600 |
| 2023/01/25 | 1,238 | 1,240 | 1,236 | 1,236 | +2 | +0.2% | 3,000 |
| 2023/01/24 | 1,236 | 1,239 | 1,234 | 1,234 | -1 | -0.1% | 1,900 |
| 2023/01/23 | 1,230 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 2,600 |
| 2023/01/20 | 1,227 | 1,230 | 1,223 | 1,230 | +7 | +0.6% | 2,600 |
| 2023/01/19 | 1,220 | 1,225 | 1,220 | 1,223 | -3 | -0.2% | 3,200 |
| 2023/01/18 | 1,223 | 1,227 | 1,223 | 1,226 | +3 | +0.2% | 2,100 |
| 2023/01/17 | 1,222 | 1,223 | 1,222 | 1,223 | +1 | +0.1% | 1,400 |
| 2023/01/16 | 1,227 | 1,227 | 1,221 | 1,222 | -5 | -0.4% | 4,500 |
| 2023/01/13 | 1,228 | 1,228 | 1,220 | 1,227 | +2 | +0.2% | 3,300 |
| 2023/01/12 | 1,225 | 1,228 | 1,223 | 1,225 | +1 | +0.1% | 1,300 |
| 2023/01/11 | 1,233 | 1,237 | 1,224 | 1,224 | -4 | -0.3% | 3,500 |
| 2023/01/10 | 1,224 | 1,229 | 1,224 | 1,228 | +11 | +0.9% | 5,800 |
| 2023/01/06 | 1,208 | 1,219 | 1,206 | 1,217 | +9 | +0.7% | 3,800 |
| 2023/01/05 | 1,206 | 1,212 | 1,206 | 1,208 | +2 | +0.2% | 2,900 |
| 2023/01/04 | 1,204 | 1,213 | 1,204 | 1,206 | +2 | +0.2% | 4,200 |
| 2022/12/30 | 1,203 | 1,210 | 1,203 | 1,204 | +3 | +0.2% | 2,800 |
| 2022/12/29 | 1,199 | 1,207 | 1,190 | 1,201 | +2 | +0.2% | 3,500 |
| 2022/12/28 | 1,180 | 1,199 | 1,179 | 1,199 | +9 | +0.8% | 7,600 |
| 2022/12/27 | 1,191 | 1,197 | 1,186 | 1,190 | -2 | -0.2% | 7,700 |
| 2022/12/26 | 1,193 | 1,196 | 1,192 | 1,192 | ±0 | ±0% | 3,900 |
| 2022/12/23 | 1,190 | 1,194 | 1,190 | 1,192 | +2 | +0.2% | 2,900 |
| 2022/12/22 | 1,195 | 1,199 | 1,190 | 1,190 | ±0 | ±0% | 3,900 |
| 2022/12/21 | 1,188 | 1,200 | 1,187 | 1,190 | ±0 | ±0% | 3,700 |
| 2022/12/20 | 1,200 | 1,202 | 1,185 | 1,190 | -14 | -1.2% | 12,900 |
| 2022/12/19 | 1,200 | 1,204 | 1,200 | 1,204 | +2 | +0.2% | 3,000 |
| 2022/12/16 | 1,210 | 1,210 | 1,201 | 1,202 | -3 | -0.2% | 4,600 |
| 2022/12/15 | 1,202 | 1,212 | 1,202 | 1,205 | +2 | +0.2% | 4,200 |
| 2022/12/14 | 1,203 | 1,205 | 1,202 | 1,203 | ±0 | ±0% | 3,400 |
| 2022/12/13 | 1,206 | 1,209 | 1,203 | 1,203 | -3 | -0.2% | 4,100 |
| 2022/12/12 | 1,205 | 1,210 | 1,203 | 1,206 | +1 | +0.1% | 3,900 |
| 2022/12/09 | 1,210 | 1,211 | 1,205 | 1,205 | -2 | -0.2% | 3,100 |
| 2022/12/08 | 1,213 | 1,215 | 1,206 | 1,207 | -6 | -0.5% | 2,400 |
| 2022/12/07 | 1,207 | 1,213 | 1,207 | 1,213 | ±0 | ±0% | 2,000 |
| 2022/12/06 | 1,210 | 1,213 | 1,204 | 1,213 | +1 | +0.1% | 4,400 |
| 2022/12/05 | 1,216 | 1,217 | 1,211 | 1,212 | -4 | -0.3% | 3,600 |
| 2022/12/02 | 1,217 | 1,217 | 1,211 | 1,216 | -1 | -0.1% | 2,500 |
| 2022/12/01 | 1,212 | 1,217 | 1,209 | 1,217 | +9 | +0.7% | 5,700 |
| 2022/11/30 | 1,210 | 1,212 | 1,208 | 1,208 | -2 | -0.2% | 3,600 |
| 2022/11/29 | 1,210 | 1,210 | 1,204 | 1,210 | +2 | +0.2% | 4,300 |
| 2022/11/28 | 1,205 | 1,208 | 1,203 | 1,208 | +6 | +0.5% | 6,600 |
| 2022/11/25 | 1,202 | 1,202 | 1,200 | 1,202 | +3 | +0.3% | 2,600 |
551～
600
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
