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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,213 | 1,213 | 1,192 | 1,206 | -6 | -0.5% | 8,700 |
| 2022/01/27 | 1,222 | 1,223 | 1,192 | 1,212 | -10 | -0.8% | 10,300 |
| 2022/01/26 | 1,221 | 1,234 | 1,221 | 1,222 | -2 | -0.2% | 2,700 |
| 2022/01/25 | 1,234 | 1,239 | 1,224 | 1,224 | -10 | -0.8% | 2,500 |
| 2022/01/24 | 1,236 | 1,236 | 1,220 | 1,234 | +2 | +0.2% | 1,500 |
| 2022/01/21 | 1,221 | 1,232 | 1,220 | 1,232 | +4 | +0.3% | 2,800 |
| 2022/01/20 | 1,216 | 1,247 | 1,216 | 1,228 | -3 | -0.2% | 3,800 |
| 2022/01/19 | 1,227 | 1,237 | 1,220 | 1,231 | -6 | -0.5% | 3,900 |
| 2022/01/18 | 1,237 | 1,245 | 1,224 | 1,237 | -3 | -0.2% | 3,000 |
| 2022/01/17 | 1,260 | 1,260 | 1,237 | 1,240 | -3 | -0.2% | 3,000 |
| 2022/01/14 | 1,246 | 1,258 | 1,227 | 1,243 | -3 | -0.2% | 3,500 |
| 2022/01/13 | 1,260 | 1,261 | 1,246 | 1,246 | -5 | -0.4% | 2,300 |
| 2022/01/12 | 1,259 | 1,260 | 1,247 | 1,251 | +4 | +0.3% | 2,000 |
| 2022/01/11 | 1,250 | 1,255 | 1,242 | 1,247 | -3 | -0.2% | 1,800 |
| 2022/01/07 | 1,255 | 1,258 | 1,244 | 1,250 | +13 | +1.1% | 2,200 |
| 2022/01/06 | 1,268 | 1,268 | 1,237 | 1,237 | -32 | -2.5% | 5,300 |
| 2022/01/05 | 1,270 | 1,280 | 1,269 | 1,269 | +5 | +0.4% | 2,700 |
| 2022/01/04 | 1,248 | 1,265 | 1,241 | 1,264 | +16 | +1.3% | 2,700 |
| 2021/12/30 | 1,244 | 1,254 | 1,231 | 1,248 | +25 | +2% | 3,500 |
| 2021/12/29 | 1,209 | 1,235 | 1,209 | 1,223 | +18 | +1.5% | 4,400 |
| 2021/12/28 | 1,192 | 1,205 | 1,182 | 1,205 | +8 | +0.7% | 8,400 |
| 2021/12/27 | 1,190 | 1,208 | 1,189 | 1,197 | +7 | +0.6% | 6,500 |
| 2021/12/24 | 1,197 | 1,203 | 1,190 | 1,190 | -6 | -0.5% | 5,800 |
| 2021/12/23 | 1,200 | 1,203 | 1,194 | 1,196 | -4 | -0.3% | 3,000 |
| 2021/12/22 | 1,189 | 1,206 | 1,189 | 1,200 | -1 | -0.1% | 2,600 |
| 2021/12/21 | 1,193 | 1,211 | 1,193 | 1,201 | +12 | +1% | 2,800 |
| 2021/12/20 | 1,219 | 1,219 | 1,189 | 1,189 | -18 | -1.5% | 9,000 |
| 2021/12/17 | 1,226 | 1,226 | 1,207 | 1,207 | -9 | -0.7% | 5,000 |
| 2021/12/16 | 1,234 | 1,234 | 1,216 | 1,216 | -1 | -0.1% | 2,000 |
| 2021/12/15 | 1,232 | 1,232 | 1,212 | 1,217 | -5 | -0.4% | 2,100 |
| 2021/12/14 | 1,225 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 2,400 |
| 2021/12/13 | 1,222 | 1,225 | 1,219 | 1,225 | ±0 | ±0% | 2,500 |
| 2021/12/10 | 1,222 | 1,227 | 1,221 | 1,225 | +2 | +0.2% | 1,800 |
| 2021/12/09 | 1,243 | 1,243 | 1,221 | 1,223 | -5 | -0.4% | 2,300 |
| 2021/12/08 | 1,220 | 1,235 | 1,215 | 1,228 | +8 | +0.7% | 1,700 |
| 2021/12/07 | 1,214 | 1,236 | 1,214 | 1,220 | +8 | +0.7% | 2,800 |
| 2021/12/06 | 1,213 | 1,241 | 1,212 | 1,212 | ±0 | ±0% | 3,000 |
| 2021/12/03 | 1,230 | 1,230 | 1,212 | 1,212 | +3 | +0.2% | 2,500 |
| 2021/12/02 | 1,232 | 1,232 | 1,209 | 1,209 | -1 | -0.1% | 2,300 |
| 2021/12/01 | 1,221 | 1,227 | 1,210 | 1,210 | -11 | -0.9% | 3,000 |
| 2021/11/30 | 1,227 | 1,247 | 1,221 | 1,221 | ±0 | ±0% | 3,200 |
| 2021/11/29 | 1,250 | 1,250 | 1,219 | 1,221 | -34 | -2.7% | 7,100 |
| 2021/11/26 | 1,261 | 1,270 | 1,253 | 1,255 | -15 | -1.2% | 2,800 |
| 2021/11/25 | 1,272 | 1,272 | 1,267 | 1,270 | ±0 | ±0% | 900 |
| 2021/11/24 | 1,268 | 1,270 | 1,267 | 1,270 | +2 | +0.2% | 1,100 |
| 2021/11/22 | 1,268 | 1,268 | 1,262 | 1,268 | +3 | +0.2% | 1,300 |
| 2021/11/19 | 1,271 | 1,271 | 1,260 | 1,265 | -5 | -0.4% | 2,300 |
| 2021/11/18 | 1,277 | 1,277 | 1,269 | 1,270 | +1 | +0.1% | 1,200 |
| 2021/11/17 | 1,292 | 1,295 | 1,268 | 1,269 | -11 | -0.9% | 2,600 |
| 2021/11/16 | 1,275 | 1,288 | 1,260 | 1,280 | +22 | +1.7% | 5,100 |
801～
850
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
