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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
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
