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 |
|---|---|---|---|---|---|---|---|
| 2021/03/12 | 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 |
| 2021/01/20 | 1,245 | 1,260 | 1,245 | 1,250 | -10 | -0.8% | 2,100 |
| 2021/01/19 | 1,257 | 1,260 | 1,249 | 1,260 | +3 | +0.2% | 2,500 |
| 2021/01/18 | 1,256 | 1,260 | 1,250 | 1,257 | +3 | +0.2% | 2,600 |
| 2021/01/15 | 1,249 | 1,257 | 1,220 | 1,254 | -3 | -0.2% | 5,700 |
| 2021/01/14 | 1,274 | 1,274 | 1,236 | 1,257 | +39 | +3.2% | 3,900 |
| 2021/01/13 | 1,213 | 1,226 | 1,210 | 1,218 | +7 | +0.6% | 2,500 |
| 2021/01/12 | 1,225 | 1,228 | 1,209 | 1,211 | -14 | -1.1% | 2,100 |
| 2021/01/08 | 1,192 | 1,225 | 1,192 | 1,225 | +19 | +1.6% | 2,900 |
| 2021/01/07 | 1,200 | 1,207 | 1,191 | 1,206 | -1 | -0.1% | 1,700 |
| 2021/01/06 | 1,191 | 1,210 | 1,191 | 1,207 | +16 | +1.3% | 700 |
| 2021/01/05 | 1,196 | 1,201 | 1,191 | 1,191 | -12 | -1% | 3,000 |
| 2021/01/04 | 1,244 | 1,250 | 1,201 | 1,203 | -41 | -3.3% | 2,900 |
| 2020/12/30 | 1,238 | 1,260 | 1,236 | 1,244 | +4 | +0.3% | 2,300 |
| 2020/12/29 | 1,195 | 1,240 | 1,195 | 1,240 | +45 | +3.8% | 2,100 |
| 2020/12/28 | 1,207 | 1,210 | 1,195 | 1,195 | -12 | -1% | 4,400 |
1051～
1100
件表示中 / 2038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 | 94,600円 | +5.0% | +40.2% | 0.00% | 91.75倍 | -16.99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 |
| 一家ＨＤ | 65,600円 | +15.3% | - | 0.00% | 26.15倍 | 5.41倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ミサワ | 63,600円 | +4.7% | +9.3% | 1.26% | 20.06倍 | 1.42倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| ホットマン | 59,600円 | +0.4% | +1.2% | 1.68% | 9.97倍 | 0.57倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| ヒラキ | 84,800円 | +1.9% | - | 2.36% | 41.29倍 | 0.64倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム
