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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 1,160 | 1,160 | 1,142 | 1,146 | +7 | +0.6% | 4,300 |
| 2021/08/30 | 1,149 | 1,149 | 1,133 | 1,139 | -72 | -5.9% | 20,100 |
| 2021/08/27 | 1,204 | 1,220 | 1,203 | 1,211 | +11 | +0.9% | 23,900 |
| 2021/08/26 | 1,200 | 1,205 | 1,200 | 1,200 | +1 | +0.1% | 8,100 |
| 2021/08/25 | 1,208 | 1,208 | 1,198 | 1,199 | -4 | -0.3% | 4,200 |
| 2021/08/24 | 1,200 | 1,204 | 1,197 | 1,203 | +7 | +0.6% | 2,700 |
| 2021/08/23 | 1,195 | 1,203 | 1,195 | 1,196 | +5 | +0.4% | 2,200 |
| 2021/08/20 | 1,200 | 1,206 | 1,191 | 1,191 | -9 | -0.8% | 5,300 |
| 2021/08/19 | 1,217 | 1,217 | 1,200 | 1,200 | -14 | -1.2% | 5,000 |
| 2021/08/18 | 1,202 | 1,214 | 1,200 | 1,214 | +6 | +0.5% | 3,700 |
| 2021/08/17 | 1,206 | 1,219 | 1,206 | 1,208 | +2 | +0.2% | 2,800 |
| 2021/08/16 | 1,223 | 1,224 | 1,206 | 1,206 | ±0 | ±0% | 5,700 |
| 2021/08/13 | 1,190 | 1,214 | 1,190 | 1,206 | +23 | +1.9% | 3,900 |
| 2021/08/12 | 1,174 | 1,190 | 1,171 | 1,183 | +4 | +0.3% | 3,100 |
| 2021/08/11 | 1,168 | 1,179 | 1,168 | 1,179 | +13 | +1.1% | 3,400 |
| 2021/08/10 | 1,168 | 1,170 | 1,151 | 1,166 | +23 | +2% | 3,700 |
| 2021/08/06 | 1,145 | 1,152 | 1,140 | 1,143 | -11 | -1% | 4,300 |
| 2021/08/05 | 1,207 | 1,208 | 1,139 | 1,154 | -46 | -3.8% | 14,800 |
| 2021/08/04 | 1,213 | 1,213 | 1,198 | 1,200 | -13 | -1.1% | 5,000 |
| 2021/08/03 | 1,203 | 1,225 | 1,202 | 1,213 | +10 | +0.8% | 2,800 |
| 2021/08/02 | 1,234 | 1,234 | 1,198 | 1,203 | -19 | -1.6% | 11,600 |
| 2021/07/30 | 1,235 | 1,235 | 1,218 | 1,222 | -18 | -1.5% | 6,600 |
| 2021/07/29 | 1,239 | 1,240 | 1,231 | 1,240 | +7 | +0.6% | 3,300 |
| 2021/07/28 | 1,217 | 1,236 | 1,217 | 1,233 | +16 | +1.3% | 5,600 |
| 2021/07/27 | 1,215 | 1,225 | 1,211 | 1,217 | -5 | -0.4% | 4,300 |
| 2021/07/26 | 1,232 | 1,232 | 1,214 | 1,222 | -1 | -0.1% | 4,500 |
| 2021/07/21 | 1,237 | 1,243 | 1,222 | 1,223 | -14 | -1.1% | 5,200 |
| 2021/07/20 | 1,242 | 1,248 | 1,228 | 1,237 | +2 | +0.2% | 5,700 |
| 2021/07/19 | 1,210 | 1,245 | 1,206 | 1,235 | +25 | +2.1% | 8,800 |
| 2021/07/16 | 1,198 | 1,210 | 1,189 | 1,210 | +20 | +1.7% | 6,700 |
| 2021/07/15 | 1,195 | 1,199 | 1,190 | 1,190 | -3 | -0.3% | 6,800 |
| 2021/07/14 | 1,188 | 1,194 | 1,188 | 1,193 | -1 | -0.1% | 3,000 |
| 2021/07/13 | 1,183 | 1,194 | 1,179 | 1,194 | +15 | +1.3% | 4,600 |
| 2021/07/12 | 1,185 | 1,185 | 1,175 | 1,179 | +15 | +1.3% | 3,300 |
| 2021/07/09 | 1,161 | 1,164 | 1,156 | 1,164 | +4 | +0.3% | 5,300 |
| 2021/07/08 | 1,186 | 1,186 | 1,160 | 1,160 | -16 | -1.4% | 10,200 |
| 2021/07/07 | 1,185 | 1,185 | 1,172 | 1,176 | +4 | +0.3% | 5,600 |
| 2021/07/06 | 1,188 | 1,188 | 1,160 | 1,172 | +12 | +1% | 7,500 |
| 2021/07/05 | 1,149 | 1,163 | 1,149 | 1,160 | +12 | +1% | 5,100 |
| 2021/07/02 | 1,147 | 1,148 | 1,140 | 1,148 | +13 | +1.1% | 5,300 |
| 2021/07/01 | 1,142 | 1,142 | 1,135 | 1,135 | ±0 | ±0% | 2,600 |
| 2021/06/30 | 1,131 | 1,142 | 1,130 | 1,135 | +9 | +0.8% | 4,000 |
| 2021/06/29 | 1,116 | 1,130 | 1,115 | 1,126 | +17 | +1.5% | 6,200 |
| 2021/06/28 | 1,107 | 1,116 | 1,107 | 1,109 | -1 | -0.1% | 2,100 |
| 2021/06/25 | 1,109 | 1,115 | 1,109 | 1,110 | +3 | +0.3% | 1,200 |
| 2021/06/24 | 1,117 | 1,118 | 1,107 | 1,107 | -15 | -1.3% | 2,900 |
| 2021/06/23 | 1,110 | 1,122 | 1,109 | 1,122 | +8 | +0.7% | 3,300 |
| 2021/06/22 | 1,137 | 1,137 | 1,107 | 1,114 | +16 | +1.5% | 2,300 |
| 2021/06/21 | 1,103 | 1,104 | 1,098 | 1,098 | -15 | -1.3% | 4,800 |
| 2021/06/18 | 1,123 | 1,131 | 1,106 | 1,113 | -7 | -0.6% | 4,900 |
901～
950
件表示中 / 2003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 | 46,000円 | +8.5% | +38.6% | 0.00% | 14.01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
