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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
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 | 70,400円 | +15.3% | - | 0.00% | 28.25倍 | 5.85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
