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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 2077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 | 100,100円 | +5.0% | +40.2% | 0.00% | 95.79倍 | -18.40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 |
| 三洋堂ＨＤ | 68,400円 | -0.6% | -64.3% | 0.00% | 41.50倍 | 1.77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 |
| スターシーズ | 79,200円 | +17.4% | - | 0.63% | 39.98倍 | 9.46倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
| ティーライフ | 111,500円 | -13.0% | -35.3% | 3.59% | 18.81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 | 40,800円 | +1.1% | -5.5% | 1.47% | 6.48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
