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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,200 | 1,202 | 1,197 | 1,199 | -1 | -0.1% | 2,700 |
| 2022/11/22 | 1,196 | 1,200 | 1,195 | 1,200 | +4 | +0.3% | 3,200 |
| 2022/11/21 | 1,200 | 1,200 | 1,192 | 1,196 | -3 | -0.3% | 3,300 |
| 2022/11/18 | 1,200 | 1,203 | 1,199 | 1,199 | -1 | -0.1% | 2,700 |
| 2022/11/17 | 1,198 | 1,200 | 1,198 | 1,200 | +3 | +0.3% | 1,400 |
| 2022/11/16 | 1,196 | 1,197 | 1,194 | 1,197 | +1 | +0.1% | 1,700 |
| 2022/11/15 | 1,199 | 1,199 | 1,196 | 1,196 | -3 | -0.3% | 1,700 |
| 2022/11/14 | 1,200 | 1,202 | 1,196 | 1,199 | +1 | +0.1% | 7,900 |
| 2022/11/11 | 1,200 | 1,200 | 1,198 | 1,198 | -2 | -0.2% | 2,300 |
| 2022/11/10 | 1,200 | 1,201 | 1,196 | 1,200 | -1 | -0.1% | 2,700 |
| 2022/11/09 | 1,200 | 1,201 | 1,198 | 1,201 | +3 | +0.3% | 3,300 |
| 2022/11/08 | 1,200 | 1,200 | 1,198 | 1,198 | +1 | +0.1% | 2,000 |
| 2022/11/07 | 1,199 | 1,199 | 1,194 | 1,197 | -1 | -0.1% | 2,800 |
| 2022/11/04 | 1,192 | 1,198 | 1,192 | 1,198 | +6 | +0.5% | 2,400 |
| 2022/11/02 | 1,195 | 1,196 | 1,191 | 1,192 | -3 | -0.3% | 1,200 |
| 2022/11/01 | 1,192 | 1,196 | 1,192 | 1,195 | +1 | +0.1% | 1,100 |
| 2022/10/31 | 1,193 | 1,194 | 1,190 | 1,194 | +7 | +0.6% | 1,800 |
| 2022/10/28 | 1,185 | 1,189 | 1,185 | 1,187 | -2 | -0.2% | 1,300 |
| 2022/10/27 | 1,178 | 1,192 | 1,178 | 1,189 | +9 | +0.8% | 3,200 |
| 2022/10/26 | 1,180 | 1,192 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 2022/10/25 | 1,183 | 1,185 | 1,180 | 1,180 | -5 | -0.4% | 3,100 |
| 2022/10/24 | 1,189 | 1,191 | 1,183 | 1,185 | ±0 | ±0% | 3,300 |
| 2022/10/21 | 1,180 | 1,185 | 1,179 | 1,185 | +8 | +0.7% | 1,000 |
| 2022/10/20 | 1,175 | 1,183 | 1,175 | 1,177 | +1 | +0.1% | 2,200 |
| 2022/10/19 | 1,179 | 1,181 | 1,171 | 1,176 | -1 | -0.1% | 1,700 |
| 2022/10/18 | 1,174 | 1,181 | 1,169 | 1,177 | +1 | +0.1% | 3,800 |
| 2022/10/17 | 1,180 | 1,188 | 1,172 | 1,176 | -7 | -0.6% | 4,100 |
| 2022/10/14 | 1,187 | 1,190 | 1,182 | 1,183 | -4 | -0.3% | 4,200 |
| 2022/10/13 | 1,195 | 1,198 | 1,187 | 1,187 | -8 | -0.7% | 1,800 |
| 2022/10/12 | 1,197 | 1,197 | 1,188 | 1,195 | +3 | +0.3% | 2,900 |
| 2022/10/11 | 1,189 | 1,192 | 1,182 | 1,192 | +9 | +0.8% | 3,600 |
| 2022/10/07 | 1,186 | 1,189 | 1,183 | 1,183 | -4 | -0.3% | 3,800 |
| 2022/10/06 | 1,187 | 1,187 | 1,182 | 1,187 | -1 | -0.1% | 1,900 |
| 2022/10/05 | 1,185 | 1,188 | 1,183 | 1,188 | +11 | +0.9% | 1,200 |
| 2022/10/04 | 1,178 | 1,180 | 1,176 | 1,177 | +6 | +0.5% | 2,900 |
| 2022/10/03 | 1,165 | 1,171 | 1,159 | 1,171 | +5 | +0.4% | 2,600 |
| 2022/09/30 | 1,163 | 1,166 | 1,160 | 1,166 | +3 | +0.3% | 2,600 |
| 2022/09/29 | 1,164 | 1,164 | 1,157 | 1,163 | +4 | +0.3% | 2,900 |
| 2022/09/28 | 1,167 | 1,167 | 1,159 | 1,159 | -11 | -0.9% | 5,400 |
| 2022/09/27 | 1,174 | 1,174 | 1,170 | 1,170 | -4 | -0.3% | 2,300 |
| 2022/09/26 | 1,171 | 1,176 | 1,169 | 1,174 | -1 | -0.1% | 3,900 |
| 2022/09/22 | 1,174 | 1,175 | 1,171 | 1,175 | +1 | +0.1% | 2,500 |
| 2022/09/21 | 1,174 | 1,176 | 1,171 | 1,174 | -1 | -0.1% | 3,200 |
| 2022/09/20 | 1,177 | 1,178 | 1,175 | 1,175 | -2 | -0.2% | 2,100 |
| 2022/09/16 | 1,176 | 1,179 | 1,172 | 1,177 | -1 | -0.1% | 3,900 |
| 2022/09/15 | 1,178 | 1,180 | 1,175 | 1,178 | -1 | -0.1% | 2,000 |
| 2022/09/14 | 1,178 | 1,180 | 1,173 | 1,179 | -1 | -0.1% | 5,300 |
| 2022/09/13 | 1,185 | 1,185 | 1,180 | 1,180 | -1 | -0.1% | 3,400 |
| 2022/09/12 | 1,182 | 1,185 | 1,181 | 1,181 | -6 | -0.5% | 5,200 |
| 2022/09/09 | 1,188 | 1,191 | 1,186 | 1,187 | -12 | -1% | 5,100 |
601～
650
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
