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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 1,251 | 1,267 | 1,242 | 1,259 | +9 | +0.7% | 1,300 |
| 2021/04/01 | 1,252 | 1,252 | 1,237 | 1,250 | -3 | -0.2% | 2,000 |
| 2021/03/31 | 1,260 | 1,275 | 1,247 | 1,253 | -33 | -2.6% | 1,600 |
| 2021/03/30 | 1,235 | 1,286 | 1,231 | 1,286 | +50 | +4% | 1,500 |
| 2021/03/29 | 1,270 | 1,270 | 1,233 | 1,236 | -34 | -2.7% | 5,700 |
| 2021/03/26 | 1,257 | 1,294 | 1,257 | 1,270 | +13 | +1% | 2,000 |
| 2021/03/25 | 1,250 | 1,257 | 1,250 | 1,257 | +2 | +0.2% | 1,800 |
| 2021/03/24 | 1,287 | 1,287 | 1,250 | 1,255 | -42 | -3.2% | 3,200 |
| 2021/03/23 | 1,260 | 1,298 | 1,251 | 1,297 | +45 | +3.6% | 5,300 |
| 2021/03/22 | 1,254 | 1,261 | 1,242 | 1,252 | +10 | +0.8% | 6,200 |
| 2021/03/19 | 1,240 | 1,242 | 1,231 | 1,242 | +10 | +0.8% | 1,100 |
| 2021/03/18 | 1,226 | 1,246 | 1,226 | 1,232 | +2 | +0.2% | 2,500 |
| 2021/03/17 | 1,220 | 1,230 | 1,219 | 1,230 | +7 | +0.6% | 2,700 |
| 2021/03/16 | 1,202 | 1,250 | 1,202 | 1,223 | +9 | +0.7% | 2,400 |
| 2021/03/15 | 1,205 | 1,214 | 1,200 | 1,214 | +9 | +0.7% | 1,500 |
| 2021/03/12 | 1,189 | 1,205 | 1,185 | 1,205 | +17 | +1.4% | 1,800 |
| 2021/03/11 | 1,182 | 1,190 | 1,181 | 1,188 | -2 | -0.2% | 3,000 |
| 2021/03/10 | 1,182 | 1,199 | 1,182 | 1,190 | +2 | +0.2% | 1,300 |
| 2021/03/09 | 1,197 | 1,201 | 1,177 | 1,188 | -12 | -1% | 4,300 |
| 2021/03/08 | 1,202 | 1,203 | 1,196 | 1,200 | +5 | +0.4% | 2,800 |
| 2021/03/05 | 1,201 | 1,203 | 1,185 | 1,195 | -14 | -1.2% | 5,100 |
| 2021/03/04 | 1,225 | 1,229 | 1,200 | 1,209 | -17 | -1.4% | 4,400 |
| 2021/03/03 | 1,230 | 1,249 | 1,226 | 1,226 | -4 | -0.3% | 1,700 |
| 2021/03/02 | 1,231 | 1,249 | 1,229 | 1,230 | +2 | +0.2% | 1,600 |
| 2021/03/01 | 1,235 | 1,279 | 1,224 | 1,228 | -7 | -0.6% | 3,500 |
| 2021/02/26 | 1,250 | 1,266 | 1,232 | 1,235 | -15 | -1.2% | 5,200 |
| 2021/02/25 | 1,225 | 1,290 | 1,225 | 1,250 | -95 | -7.1% | 13,800 |
| 2021/02/24 | 1,330 | 1,345 | 1,310 | 1,345 | +30 | +2.3% | 14,300 |
| 2021/02/22 | 1,320 | 1,327 | 1,315 | 1,315 | -8 | -0.6% | 11,200 |
| 2021/02/19 | 1,327 | 1,327 | 1,320 | 1,323 | -4 | -0.3% | 5,200 |
| 2021/02/18 | 1,328 | 1,328 | 1,321 | 1,327 | +7 | +0.5% | 2,100 |
| 2021/02/17 | 1,317 | 1,327 | 1,317 | 1,320 | -8 | -0.6% | 2,900 |
| 2021/02/16 | 1,318 | 1,328 | 1,316 | 1,328 | +10 | +0.8% | 3,500 |
| 2021/02/15 | 1,340 | 1,340 | 1,318 | 1,318 | -7 | -0.5% | 5,700 |
| 2021/02/12 | 1,339 | 1,339 | 1,317 | 1,325 | +9 | +0.7% | 3,600 |
| 2021/02/10 | 1,322 | 1,322 | 1,316 | 1,316 | -1 | -0.1% | 1,500 |
| 2021/02/09 | 1,317 | 1,324 | 1,317 | 1,317 | +2 | +0.2% | 2,700 |
| 2021/02/08 | 1,331 | 1,332 | 1,314 | 1,315 | -5 | -0.4% | 7,100 |
| 2021/02/05 | 1,311 | 1,330 | 1,303 | 1,320 | +14 | +1.1% | 4,400 |
| 2021/02/04 | 1,298 | 1,307 | 1,295 | 1,306 | +10 | +0.8% | 3,900 |
| 2021/02/03 | 1,290 | 1,297 | 1,283 | 1,296 | +13 | +1% | 3,500 |
| 2021/02/02 | 1,276 | 1,298 | 1,276 | 1,283 | +1 | +0.1% | 2,500 |
| 2021/02/01 | 1,278 | 1,285 | 1,271 | 1,282 | +4 | +0.3% | 2,700 |
| 2021/01/29 | 1,285 | 1,288 | 1,270 | 1,278 | +7 | +0.6% | 2,200 |
| 2021/01/28 | 1,282 | 1,284 | 1,270 | 1,271 | -11 | -0.9% | 2,800 |
| 2021/01/27 | 1,281 | 1,282 | 1,267 | 1,282 | +17 | +1.3% | 2,200 |
| 2021/01/26 | 1,280 | 1,284 | 1,264 | 1,265 | -15 | -1.2% | 4,400 |
| 2021/01/25 | 1,267 | 1,280 | 1,266 | 1,280 | +12 | +0.9% | 3,400 |
| 2021/01/22 | 1,279 | 1,279 | 1,261 | 1,268 | -2 | -0.2% | 1,200 |
| 2021/01/21 | 1,266 | 1,271 | 1,255 | 1,270 | +20 | +1.6% | 1,100 |
1001～
1050
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 | 1,800円 | +11.6% | - | 0.00% | - | 40.91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
