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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
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
