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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 1,020 | 1,024 | 1,011 | 1,011 | -9 | -0.9% | 6,600 |
| 2021/05/11 | 1,030 | 1,035 | 1,020 | 1,020 | -11 | -1.1% | 9,400 |
| 2021/05/10 | 1,023 | 1,035 | 1,023 | 1,031 | +5 | +0.5% | 6,400 |
| 2021/05/07 | 1,021 | 1,030 | 1,018 | 1,026 | +5 | +0.5% | 7,500 |
| 2021/05/06 | 1,016 | 1,028 | 1,012 | 1,021 | +5 | +0.5% | 12,100 |
| 2021/04/30 | 1,018 | 1,018 | 1,008 | 1,016 | +10 | +1% | 6,700 |
| 2021/04/28 | 1,030 | 1,030 | 1,006 | 1,006 | -7 | -0.7% | 11,400 |
| 2021/04/27 | 1,030 | 1,032 | 1,013 | 1,013 | -8 | -0.8% | 8,400 |
| 2021/04/26 | 1,015 | 1,025 | 1,000 | 1,021 | +4 | +0.4% | 27,400 |
| 2021/04/23 | 1,028 | 1,030 | 1,015 | 1,017 | -12 | -1.2% | 24,900 |
| 2021/04/22 | 1,056 | 1,060 | 1,023 | 1,029 | -81 | -7.3% | 98,200 |
| 2021/04/21 | 1,176 | 1,180 | 1,110 | 1,110 | -130 | -10.5% | 44,800 |
| 2021/04/20 | 1,228 | 1,247 | 1,225 | 1,240 | +7 | +0.6% | 1,700 |
| 2021/04/19 | 1,251 | 1,251 | 1,230 | 1,233 | +3 | +0.2% | 1,500 |
| 2021/04/16 | 1,229 | 1,237 | 1,229 | 1,230 | -7 | -0.6% | 1,200 |
| 2021/04/15 | 1,231 | 1,240 | 1,231 | 1,237 | +2 | +0.2% | 1,700 |
| 2021/04/14 | 1,250 | 1,250 | 1,235 | 1,235 | -16 | -1.3% | 2,400 |
| 2021/04/13 | 1,270 | 1,270 | 1,241 | 1,251 | +11 | +0.9% | 1,700 |
| 2021/04/12 | 1,280 | 1,282 | 1,240 | 1,240 | -46 | -3.6% | 3,200 |
| 2021/04/09 | 1,275 | 1,286 | 1,275 | 1,286 | +11 | +0.9% | 500 |
| 2021/04/08 | 1,274 | 1,279 | 1,274 | 1,275 | -2 | -0.2% | 1,100 |
| 2021/04/07 | 1,278 | 1,286 | 1,273 | 1,277 | +10 | +0.8% | 3,000 |
| 2021/04/06 | 1,265 | 1,275 | 1,258 | 1,267 | +3 | +0.2% | 1,700 |
| 2021/04/05 | 1,259 | 1,274 | 1,249 | 1,264 | +5 | +0.4% | 1,900 |
| 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 |
1051～
1100
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
