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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,272 | 1,272 | 1,260 | 1,261 | -10 | -0.8% | 2,500 |
| 2022/06/27 | 1,270 | 1,273 | 1,268 | 1,271 | +5 | +0.4% | 1,700 |
| 2022/06/24 | 1,271 | 1,273 | 1,265 | 1,266 | +7 | +0.6% | 2,100 |
| 2022/06/23 | 1,264 | 1,273 | 1,259 | 1,259 | -5 | -0.4% | 2,200 |
| 2022/06/22 | 1,265 | 1,266 | 1,259 | 1,264 | +2 | +0.2% | 2,400 |
| 2022/06/21 | 1,254 | 1,262 | 1,254 | 1,262 | +10 | +0.8% | 1,400 |
| 2022/06/20 | 1,266 | 1,266 | 1,250 | 1,252 | -18 | -1.4% | 3,000 |
| 2022/06/17 | 1,263 | 1,270 | 1,250 | 1,270 | +1 | +0.1% | 6,300 |
| 2022/06/16 | 1,263 | 1,269 | 1,263 | 1,269 | +7 | +0.6% | 200 |
| 2022/06/15 | 1,273 | 1,273 | 1,262 | 1,262 | -9 | -0.7% | 2,300 |
| 2022/06/14 | 1,271 | 1,271 | 1,263 | 1,271 | ±0 | ±0% | 1,500 |
| 2022/06/13 | 1,269 | 1,271 | 1,265 | 1,271 | +2 | +0.2% | 2,100 |
| 2022/06/10 | 1,266 | 1,274 | 1,266 | 1,269 | -1 | -0.1% | 2,400 |
| 2022/06/09 | 1,272 | 1,273 | 1,270 | 1,270 | -2 | -0.2% | 3,000 |
| 2022/06/08 | 1,269 | 1,272 | 1,265 | 1,272 | +5 | +0.4% | 2,900 |
| 2022/06/07 | 1,262 | 1,269 | 1,262 | 1,267 | +5 | +0.4% | 2,100 |
| 2022/06/06 | 1,255 | 1,269 | 1,255 | 1,262 | +8 | +0.6% | 3,600 |
| 2022/06/03 | 1,259 | 1,264 | 1,253 | 1,254 | -5 | -0.4% | 3,700 |
| 2022/06/02 | 1,266 | 1,266 | 1,257 | 1,259 | +2 | +0.2% | 2,900 |
| 2022/06/01 | 1,247 | 1,262 | 1,247 | 1,257 | +17 | +1.4% | 6,500 |
| 2022/05/31 | 1,246 | 1,246 | 1,227 | 1,240 | -6 | -0.5% | 2,900 |
| 2022/05/30 | 1,249 | 1,250 | 1,244 | 1,246 | +4 | +0.3% | 3,000 |
| 2022/05/27 | 1,242 | 1,247 | 1,240 | 1,242 | +5 | +0.4% | 2,600 |
| 2022/05/26 | 1,237 | 1,241 | 1,235 | 1,237 | -1 | -0.1% | 2,300 |
| 2022/05/25 | 1,235 | 1,238 | 1,230 | 1,238 | +1 | +0.1% | 1,400 |
| 2022/05/24 | 1,230 | 1,238 | 1,230 | 1,237 | +9 | +0.7% | 3,500 |
| 2022/05/23 | 1,223 | 1,235 | 1,223 | 1,228 | +7 | +0.6% | 4,300 |
| 2022/05/20 | 1,211 | 1,221 | 1,211 | 1,221 | +15 | +1.2% | 1,000 |
| 2022/05/19 | 1,216 | 1,221 | 1,205 | 1,206 | -10 | -0.8% | 3,800 |
| 2022/05/18 | 1,212 | 1,232 | 1,207 | 1,216 | +6 | +0.5% | 4,800 |
| 2022/05/17 | 1,204 | 1,211 | 1,204 | 1,210 | +7 | +0.6% | 1,600 |
| 2022/05/16 | 1,201 | 1,212 | 1,201 | 1,203 | -1 | -0.1% | 2,000 |
| 2022/05/13 | 1,215 | 1,215 | 1,204 | 1,204 | -11 | -0.9% | 1,600 |
| 2022/05/12 | 1,213 | 1,215 | 1,204 | 1,215 | +2 | +0.2% | 2,200 |
| 2022/05/11 | 1,206 | 1,213 | 1,206 | 1,213 | -1 | -0.1% | 1,300 |
| 2022/05/10 | 1,205 | 1,214 | 1,201 | 1,214 | +4 | +0.3% | 2,000 |
| 2022/05/09 | 1,209 | 1,210 | 1,202 | 1,210 | ±0 | ±0% | 1,400 |
| 2022/05/06 | 1,205 | 1,216 | 1,198 | 1,210 | +5 | +0.4% | 3,500 |
| 2022/05/02 | 1,199 | 1,205 | 1,196 | 1,205 | +6 | +0.5% | 2,400 |
| 2022/04/28 | 1,198 | 1,204 | 1,195 | 1,199 | +1 | +0.1% | 1,500 |
| 2022/04/27 | 1,186 | 1,201 | 1,185 | 1,198 | +2 | +0.2% | 1,900 |
| 2022/04/26 | 1,202 | 1,202 | 1,195 | 1,196 | ±0 | ±0% | 1,700 |
| 2022/04/25 | 1,204 | 1,204 | 1,196 | 1,196 | -8 | -0.7% | 1,800 |
| 2022/04/22 | 1,201 | 1,204 | 1,200 | 1,204 | +2 | +0.2% | 1,000 |
| 2022/04/21 | 1,203 | 1,205 | 1,202 | 1,202 | +2 | +0.2% | 1,400 |
| 2022/04/20 | 1,200 | 1,205 | 1,196 | 1,200 | +1 | +0.1% | 2,300 |
| 2022/04/19 | 1,204 | 1,204 | 1,193 | 1,199 | +14 | +1.2% | 2,700 |
| 2022/04/18 | 1,181 | 1,189 | 1,181 | 1,185 | +3 | +0.3% | 1,500 |
| 2022/04/15 | 1,193 | 1,198 | 1,182 | 1,182 | -13 | -1.1% | 2,800 |
| 2022/04/14 | 1,194 | 1,199 | 1,194 | 1,195 | +1 | +0.1% | 800 |
701～
750
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
