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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,185 | 1,189 | 1,185 | 1,188 | +1 | +0.1% | 1,500 |
| 2022/03/03 | 1,197 | 1,197 | 1,186 | 1,187 | -10 | -0.8% | 2,500 |
| 2022/03/02 | 1,186 | 1,197 | 1,182 | 1,197 | +11 | +0.9% | 2,500 |
| 2022/03/01 | 1,190 | 1,193 | 1,182 | 1,186 | -5 | -0.4% | 2,700 |
| 2022/02/28 | 1,189 | 1,199 | 1,183 | 1,191 | +11 | +0.9% | 3,700 |
| 2022/02/25 | 1,178 | 1,200 | 1,162 | 1,180 | -92 | -7.2% | 20,300 |
| 2022/02/24 | 1,263 | 1,276 | 1,263 | 1,272 | +2 | +0.2% | 16,300 |
| 2022/02/22 | 1,258 | 1,270 | 1,258 | 1,270 | +9 | +0.7% | 6,900 |
| 2022/02/21 | 1,262 | 1,265 | 1,258 | 1,261 | -1 | -0.1% | 6,100 |
| 2022/02/18 | 1,261 | 1,263 | 1,257 | 1,262 | -1 | -0.1% | 4,200 |
| 2022/02/17 | 1,256 | 1,263 | 1,254 | 1,263 | +7 | +0.6% | 4,400 |
| 2022/02/16 | 1,263 | 1,263 | 1,255 | 1,256 | -3 | -0.2% | 3,100 |
| 2022/02/15 | 1,263 | 1,263 | 1,250 | 1,259 | +9 | +0.7% | 1,900 |
| 2022/02/14 | 1,244 | 1,256 | 1,243 | 1,250 | +6 | +0.5% | 3,000 |
| 2022/02/10 | 1,267 | 1,267 | 1,244 | 1,244 | -11 | -0.9% | 4,300 |
| 2022/02/09 | 1,250 | 1,266 | 1,245 | 1,255 | +5 | +0.4% | 3,200 |
| 2022/02/08 | 1,250 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 3,200 |
| 2022/02/07 | 1,264 | 1,267 | 1,250 | 1,260 | ±0 | ±0% | 4,900 |
| 2022/02/04 | 1,258 | 1,260 | 1,243 | 1,260 | +13 | +1% | 2,600 |
| 2022/02/03 | 1,242 | 1,249 | 1,239 | 1,247 | +8 | +0.6% | 1,900 |
| 2022/02/02 | 1,239 | 1,239 | 1,231 | 1,239 | +8 | +0.6% | 2,200 |
| 2022/02/01 | 1,235 | 1,239 | 1,224 | 1,231 | +8 | +0.7% | 2,600 |
| 2022/01/31 | 1,214 | 1,223 | 1,207 | 1,223 | +17 | +1.4% | 3,100 |
| 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 |
851～
900
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
