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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,258 | 1,275 | 1,256 | 1,258 | -5 | -0.4% | 1,500 |
| 2021/11/12 | 1,256 | 1,275 | 1,251 | 1,263 | -1 | -0.1% | 1,900 |
| 2021/11/11 | 1,266 | 1,270 | 1,264 | 1,264 | -7 | -0.6% | 1,700 |
| 2021/11/10 | 1,268 | 1,285 | 1,268 | 1,271 | +4 | +0.3% | 900 |
| 2021/11/09 | 1,293 | 1,294 | 1,267 | 1,267 | -4 | -0.3% | 2,400 |
| 2021/11/08 | 1,278 | 1,285 | 1,271 | 1,271 | -8 | -0.6% | 2,400 |
| 2021/11/05 | 1,294 | 1,294 | 1,276 | 1,279 | +2 | +0.2% | 1,600 |
| 2021/11/04 | 1,274 | 1,295 | 1,274 | 1,277 | +12 | +0.9% | 4,400 |
| 2021/11/02 | 1,270 | 1,271 | 1,265 | 1,265 | ±0 | ±0% | 1,400 |
| 2021/11/01 | 1,256 | 1,270 | 1,254 | 1,265 | +12 | +1% | 4,200 |
| 2021/10/29 | 1,252 | 1,258 | 1,245 | 1,253 | +9 | +0.7% | 2,300 |
| 2021/10/28 | 1,242 | 1,251 | 1,241 | 1,244 | -1 | -0.1% | 3,200 |
| 2021/10/27 | 1,244 | 1,245 | 1,235 | 1,245 | +14 | +1.1% | 1,700 |
| 2021/10/26 | 1,240 | 1,245 | 1,231 | 1,231 | -9 | -0.7% | 2,900 |
| 2021/10/25 | 1,250 | 1,250 | 1,240 | 1,240 | -6 | -0.5% | 1,900 |
| 2021/10/22 | 1,242 | 1,255 | 1,240 | 1,246 | +3 | +0.2% | 1,600 |
| 2021/10/21 | 1,250 | 1,260 | 1,243 | 1,243 | -6 | -0.5% | 4,600 |
| 2021/10/20 | 1,247 | 1,249 | 1,236 | 1,249 | +5 | +0.4% | 1,400 |
| 2021/10/19 | 1,240 | 1,250 | 1,240 | 1,244 | +4 | +0.3% | 4,000 |
| 2021/10/18 | 1,249 | 1,250 | 1,235 | 1,240 | +5 | +0.4% | 3,800 |
| 2021/10/15 | 1,218 | 1,240 | 1,214 | 1,235 | +26 | +2.2% | 6,700 |
| 2021/10/14 | 1,217 | 1,218 | 1,209 | 1,209 | +4 | +0.3% | 1,400 |
| 2021/10/13 | 1,205 | 1,224 | 1,204 | 1,205 | -12 | -1% | 3,300 |
| 2021/10/12 | 1,218 | 1,218 | 1,215 | 1,217 | +10 | +0.8% | 1,000 |
| 2021/10/11 | 1,212 | 1,220 | 1,207 | 1,207 | -1 | -0.1% | 4,000 |
| 2021/10/08 | 1,200 | 1,210 | 1,200 | 1,208 | +8 | +0.7% | 1,400 |
| 2021/10/07 | 1,202 | 1,205 | 1,187 | 1,200 | -2 | -0.2% | 2,800 |
| 2021/10/06 | 1,217 | 1,218 | 1,201 | 1,202 | -4 | -0.3% | 3,200 |
| 2021/10/05 | 1,211 | 1,211 | 1,187 | 1,206 | -5 | -0.4% | 5,200 |
| 2021/10/04 | 1,214 | 1,220 | 1,204 | 1,211 | +9 | +0.7% | 8,000 |
| 2021/10/01 | 1,200 | 1,202 | 1,190 | 1,202 | +7 | +0.6% | 4,900 |
| 2021/09/30 | 1,190 | 1,204 | 1,180 | 1,195 | +19 | +1.6% | 6,400 |
| 2021/09/29 | 1,166 | 1,176 | 1,162 | 1,176 | +14 | +1.2% | 2,900 |
| 2021/09/28 | 1,165 | 1,165 | 1,159 | 1,162 | ±0 | ±0% | 1,900 |
| 2021/09/27 | 1,155 | 1,164 | 1,155 | 1,162 | +16 | +1.4% | 4,600 |
| 2021/09/24 | 1,165 | 1,165 | 1,146 | 1,146 | -6 | -0.5% | 5,500 |
| 2021/09/22 | 1,152 | 1,168 | 1,152 | 1,152 | -7 | -0.6% | 2,900 |
| 2021/09/21 | 1,155 | 1,159 | 1,150 | 1,159 | -1 | -0.1% | 4,100 |
| 2021/09/17 | 1,164 | 1,170 | 1,159 | 1,160 | -4 | -0.3% | 2,100 |
| 2021/09/16 | 1,172 | 1,174 | 1,156 | 1,164 | -8 | -0.7% | 5,500 |
| 2021/09/15 | 1,170 | 1,186 | 1,170 | 1,172 | +2 | +0.2% | 3,200 |
| 2021/09/14 | 1,170 | 1,180 | 1,168 | 1,170 | ±0 | ±0% | 4,300 |
| 2021/09/13 | 1,174 | 1,190 | 1,166 | 1,170 | -11 | -0.9% | 4,600 |
| 2021/09/10 | 1,160 | 1,196 | 1,158 | 1,181 | +21 | +1.8% | 5,700 |
| 2021/09/09 | 1,159 | 1,168 | 1,159 | 1,160 | +1 | +0.1% | 4,400 |
| 2021/09/08 | 1,150 | 1,159 | 1,147 | 1,159 | +9 | +0.8% | 2,900 |
| 2021/09/07 | 1,157 | 1,157 | 1,150 | 1,150 | -7 | -0.6% | 1,900 |
| 2021/09/06 | 1,148 | 1,172 | 1,148 | 1,157 | +9 | +0.8% | 3,500 |
| 2021/09/03 | 1,147 | 1,161 | 1,147 | 1,148 | -4 | -0.3% | 5,100 |
| 2021/09/02 | 1,142 | 1,152 | 1,142 | 1,152 | +3 | +0.3% | 3,800 |
851～
900
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
