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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/13 | 1,195 | 1,200 | 1,190 | 1,194 | -1 | -0.1% | 1,400 |
| 2022/04/12 | 1,192 | 1,200 | 1,192 | 1,195 | -5 | -0.4% | 1,100 |
| 2022/04/11 | 1,195 | 1,204 | 1,186 | 1,200 | +12 | +1% | 2,700 |
| 2022/04/08 | 1,185 | 1,194 | 1,184 | 1,188 | +3 | +0.3% | 1,500 |
| 2022/04/07 | 1,204 | 1,208 | 1,181 | 1,185 | -13 | -1.1% | 2,500 |
| 2022/04/06 | 1,199 | 1,207 | 1,194 | 1,198 | +6 | +0.5% | 1,800 |
| 2022/04/05 | 1,192 | 1,194 | 1,188 | 1,192 | +4 | +0.3% | 1,700 |
| 2022/04/04 | 1,194 | 1,194 | 1,180 | 1,188 | ±0 | ±0% | 2,900 |
| 2022/04/01 | 1,174 | 1,188 | 1,168 | 1,188 | +20 | +1.7% | 3,300 |
| 2022/03/31 | 1,168 | 1,168 | 1,168 | 1,168 | +14 | +1.2% | 500 |
| 2022/03/30 | 1,156 | 1,161 | 1,154 | 1,154 | ±0 | ±0% | 900 |
| 2022/03/29 | 1,156 | 1,159 | 1,154 | 1,154 | -2 | -0.2% | 1,700 |
| 2022/03/28 | 1,167 | 1,167 | 1,153 | 1,156 | -15 | -1.3% | 3,700 |
| 2022/03/25 | 1,171 | 1,179 | 1,171 | 1,171 | -2 | -0.2% | 1,700 |
| 2022/03/24 | 1,173 | 1,179 | 1,173 | 1,173 | -7 | -0.6% | 1,200 |
| 2022/03/23 | 1,178 | 1,180 | 1,175 | 1,180 | +6 | +0.5% | 1,800 |
| 2022/03/22 | 1,179 | 1,179 | 1,168 | 1,174 | +9 | +0.8% | 2,500 |
| 2022/03/18 | 1,178 | 1,179 | 1,160 | 1,165 | -9 | -0.8% | 2,700 |
| 2022/03/17 | 1,174 | 1,174 | 1,163 | 1,174 | +14 | +1.2% | 2,200 |
| 2022/03/16 | 1,145 | 1,166 | 1,145 | 1,160 | +15 | +1.3% | 3,100 |
| 2022/03/15 | 1,149 | 1,149 | 1,141 | 1,145 | +4 | +0.4% | 1,700 |
| 2022/03/14 | 1,147 | 1,147 | 1,138 | 1,141 | +11 | +1% | 1,400 |
| 2022/03/11 | 1,121 | 1,149 | 1,121 | 1,130 | +9 | +0.8% | 1,500 |
| 2022/03/10 | 1,103 | 1,130 | 1,102 | 1,121 | +16 | +1.4% | 4,100 |
| 2022/03/09 | 1,104 | 1,129 | 1,104 | 1,105 | -25 | -2.2% | 6,500 |
| 2022/03/08 | 1,170 | 1,170 | 1,130 | 1,130 | -40 | -3.4% | 5,400 |
| 2022/03/07 | 1,188 | 1,188 | 1,164 | 1,170 | -18 | -1.5% | 5,700 |
801～
850
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
