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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,190 | 1,199 | 1,190 | 1,199 | +7 | +0.6% | 1,900 |
| 2022/09/07 | 1,200 | 1,203 | 1,192 | 1,192 | -4 | -0.3% | 3,600 |
| 2022/09/06 | 1,203 | 1,207 | 1,196 | 1,196 | -11 | -0.9% | 6,100 |
| 2022/09/05 | 1,203 | 1,210 | 1,203 | 1,207 | +4 | +0.3% | 1,700 |
| 2022/09/02 | 1,220 | 1,220 | 1,202 | 1,203 | -16 | -1.3% | 3,000 |
| 2022/09/01 | 1,208 | 1,219 | 1,201 | 1,219 | +11 | +0.9% | 3,000 |
| 2022/08/31 | 1,211 | 1,217 | 1,206 | 1,208 | -3 | -0.2% | 5,200 |
| 2022/08/30 | 1,186 | 1,221 | 1,186 | 1,211 | -59 | -4.6% | 30,400 |
| 2022/08/29 | 1,270 | 1,275 | 1,268 | 1,270 | -1 | -0.1% | 29,200 |
| 2022/08/26 | 1,272 | 1,273 | 1,270 | 1,271 | -1 | -0.1% | 9,800 |
| 2022/08/25 | 1,268 | 1,272 | 1,268 | 1,272 | +4 | +0.3% | 3,800 |
| 2022/08/24 | 1,270 | 1,273 | 1,266 | 1,268 | ±0 | ±0% | 8,800 |
| 2022/08/23 | 1,263 | 1,270 | 1,263 | 1,268 | +2 | +0.2% | 4,400 |
| 2022/08/22 | 1,265 | 1,268 | 1,263 | 1,266 | +4 | +0.3% | 5,800 |
| 2022/08/19 | 1,263 | 1,269 | 1,261 | 1,262 | -1 | -0.1% | 6,200 |
| 2022/08/18 | 1,261 | 1,263 | 1,260 | 1,263 | +1 | +0.1% | 4,200 |
| 2022/08/17 | 1,268 | 1,268 | 1,262 | 1,262 | -3 | -0.2% | 5,400 |
| 2022/08/16 | 1,268 | 1,268 | 1,265 | 1,265 | -4 | -0.3% | 5,800 |
| 2022/08/15 | 1,270 | 1,271 | 1,268 | 1,269 | -1 | -0.1% | 6,200 |
| 2022/08/12 | 1,274 | 1,275 | 1,270 | 1,270 | -3 | -0.2% | 5,200 |
| 2022/08/10 | 1,270 | 1,273 | 1,263 | 1,273 | +3 | +0.2% | 7,700 |
| 2022/08/09 | 1,271 | 1,274 | 1,270 | 1,270 | -4 | -0.3% | 7,400 |
| 2022/08/08 | 1,270 | 1,276 | 1,270 | 1,274 | -41 | -3.1% | 25,200 |
| 2022/08/05 | 1,312 | 1,318 | 1,308 | 1,315 | +5 | +0.4% | 3,500 |
| 2022/08/04 | 1,311 | 1,319 | 1,310 | 1,310 | +1 | +0.1% | 2,200 |
| 2022/08/03 | 1,311 | 1,311 | 1,308 | 1,309 | -1 | -0.1% | 1,800 |
| 2022/08/02 | 1,308 | 1,314 | 1,303 | 1,310 | +10 | +0.8% | 3,600 |
| 2022/08/01 | 1,306 | 1,308 | 1,300 | 1,300 | +1 | +0.1% | 3,900 |
| 2022/07/29 | 1,298 | 1,301 | 1,287 | 1,299 | +1 | +0.1% | 6,300 |
| 2022/07/28 | 1,297 | 1,298 | 1,295 | 1,298 | +1 | +0.1% | 3,200 |
| 2022/07/27 | 1,289 | 1,297 | 1,289 | 1,297 | +7 | +0.5% | 2,300 |
| 2022/07/26 | 1,294 | 1,295 | 1,288 | 1,290 | -3 | -0.2% | 1,800 |
| 2022/07/25 | 1,288 | 1,293 | 1,282 | 1,293 | +1 | +0.1% | 4,900 |
| 2022/07/22 | 1,288 | 1,295 | 1,288 | 1,292 | +4 | +0.3% | 1,900 |
| 2022/07/21 | 1,283 | 1,293 | 1,283 | 1,288 | +5 | +0.4% | 2,000 |
| 2022/07/20 | 1,285 | 1,288 | 1,281 | 1,283 | ±0 | ±0% | 3,900 |
| 2022/07/19 | 1,275 | 1,286 | 1,275 | 1,283 | -4 | -0.3% | 3,400 |
| 2022/07/15 | 1,290 | 1,295 | 1,280 | 1,287 | +7 | +0.5% | 4,000 |
| 2022/07/14 | 1,273 | 1,282 | 1,273 | 1,280 | +6 | +0.5% | 2,100 |
| 2022/07/13 | 1,272 | 1,280 | 1,272 | 1,274 | +2 | +0.2% | 1,300 |
| 2022/07/12 | 1,275 | 1,282 | 1,271 | 1,272 | -3 | -0.2% | 1,700 |
| 2022/07/11 | 1,276 | 1,277 | 1,261 | 1,275 | +11 | +0.9% | 2,900 |
| 2022/07/08 | 1,272 | 1,281 | 1,264 | 1,264 | -6 | -0.5% | 2,500 |
| 2022/07/07 | 1,270 | 1,275 | 1,270 | 1,270 | ±0 | ±0% | 2,500 |
| 2022/07/06 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 4,200 |
| 2022/07/05 | 1,277 | 1,280 | 1,274 | 1,280 | +7 | +0.5% | 1,600 |
| 2022/07/04 | 1,274 | 1,276 | 1,268 | 1,273 | +7 | +0.6% | 2,500 |
| 2022/07/01 | 1,271 | 1,276 | 1,265 | 1,266 | -5 | -0.4% | 2,200 |
| 2022/06/30 | 1,272 | 1,274 | 1,268 | 1,271 | -1 | -0.1% | 2,500 |
| 2022/06/29 | 1,265 | 1,272 | 1,262 | 1,272 | +11 | +0.9% | 1,900 |
651～
700
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
