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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 931 | 933 | 930 | 930 | -1 | -0.1% | 7,800 |
| 2025/03/26 | 932 | 933 | 931 | 931 | ±0 | ±0% | 7,200 |
| 2025/03/25 | 933 | 935 | 931 | 931 | -1 | -0.1% | 7,400 |
| 2025/03/24 | 935 | 935 | 932 | 932 | -3 | -0.3% | 10,700 |
| 2025/03/21 | 937 | 940 | 935 | 935 | -3 | -0.3% | 7,400 |
| 2025/03/19 | 938 | 938 | 936 | 938 | ±0 | ±0% | 6,300 |
| 2025/03/18 | 938 | 939 | 935 | 938 | +1 | +0.1% | 6,500 |
| 2025/03/17 | 935 | 939 | 935 | 937 | ±0 | ±0% | 6,700 |
| 2025/03/14 | 934 | 937 | 933 | 937 | +5 | +0.5% | 9,300 |
| 2025/03/13 | 937 | 940 | 932 | 932 | -2 | -0.2% | 8,800 |
| 2025/03/12 | 932 | 940 | 932 | 934 | -1 | -0.1% | 7,100 |
| 2025/03/11 | 935 | 940 | 933 | 935 | -2 | -0.2% | 8,500 |
| 2025/03/10 | 945 | 945 | 935 | 937 | -3 | -0.3% | 12,700 |
| 2025/03/07 | 945 | 947 | 938 | 940 | -5 | -0.5% | 10,400 |
| 2025/03/06 | 950 | 950 | 940 | 945 | +2 | +0.2% | 9,900 |
| 2025/03/05 | 942 | 946 | 940 | 943 | +1 | +0.1% | 11,300 |
| 2025/03/04 | 958 | 958 | 941 | 942 | -16 | -1.7% | 33,500 |
| 2025/03/03 | 963 | 963 | 957 | 958 | -6 | -0.6% | 13,400 |
| 2025/02/28 | 965 | 966 | 957 | 964 | -1 | -0.1% | 20,200 |
| 2025/02/27 | 955 | 993 | 955 | 965 | -47 | -4.6% | 53,600 |
| 2025/02/26 | 1,017 | 1,017 | 1,010 | 1,012 | -4 | -0.4% | 38,700 |
| 2025/02/25 | 1,016 | 1,018 | 1,014 | 1,016 | ±0 | ±0% | 20,500 |
| 2025/02/21 | 1,015 | 1,017 | 1,013 | 1,016 | -2 | -0.2% | 10,500 |
| 2025/02/20 | 1,017 | 1,018 | 1,015 | 1,018 | +2 | +0.2% | 6,900 |
| 2025/02/19 | 1,019 | 1,019 | 1,016 | 1,016 | -3 | -0.3% | 5,200 |
| 2025/02/18 | 1,017 | 1,019 | 1,015 | 1,019 | +3 | +0.3% | 6,400 |
| 2025/02/17 | 1,015 | 1,018 | 1,015 | 1,016 | +3 | +0.3% | 7,000 |
| 2025/02/14 | 1,014 | 1,016 | 1,012 | 1,013 | +1 | +0.1% | 6,500 |
| 2025/02/13 | 1,012 | 1,016 | 1,012 | 1,012 | ±0 | ±0% | 7,700 |
| 2025/02/12 | 1,016 | 1,016 | 1,010 | 1,012 | +1 | +0.1% | 7,200 |
| 2025/02/10 | 1,008 | 1,015 | 1,007 | 1,011 | +3 | +0.3% | 11,500 |
| 2025/02/07 | 1,013 | 1,013 | 1,007 | 1,008 | ±0 | ±0% | 7,200 |
| 2025/02/06 | 1,009 | 1,010 | 1,007 | 1,008 | -1 | -0.1% | 5,700 |
| 2025/02/05 | 1,013 | 1,013 | 1,006 | 1,009 | -1 | -0.1% | 8,000 |
| 2025/02/04 | 1,014 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 8,600 |
| 2025/02/03 | 1,013 | 1,015 | 1,011 | 1,015 | +5 | +0.5% | 8,500 |
| 2025/01/31 | 1,016 | 1,017 | 1,010 | 1,010 | -6 | -0.6% | 8,300 |
| 2025/01/30 | 1,018 | 1,018 | 1,010 | 1,016 | -3 | -0.3% | 11,800 |
| 2025/01/29 | 1,018 | 1,019 | 1,015 | 1,019 | -1 | -0.1% | 7,600 |
| 2025/01/28 | 1,019 | 1,020 | 1,012 | 1,020 | +1 | +0.1% | 6,700 |
| 2025/01/27 | 1,018 | 1,019 | 1,014 | 1,019 | +4 | +0.4% | 7,100 |
| 2025/01/24 | 1,012 | 1,018 | 1,012 | 1,015 | -2 | -0.2% | 4,500 |
| 2025/01/23 | 1,020 | 1,020 | 1,014 | 1,017 | -4 | -0.4% | 6,100 |
| 2025/01/22 | 1,025 | 1,025 | 1,019 | 1,021 | ±0 | ±0% | 4,500 |
| 2025/01/21 | 1,028 | 1,028 | 1,019 | 1,021 | -5 | -0.5% | 6,500 |
| 2025/01/20 | 1,020 | 1,026 | 1,020 | 1,026 | +7 | +0.7% | 6,700 |
| 2025/01/17 | 1,025 | 1,025 | 1,013 | 1,019 | -5 | -0.5% | 4,800 |
| 2025/01/16 | 1,020 | 1,025 | 1,019 | 1,024 | +5 | +0.5% | 4,900 |
| 2025/01/15 | 1,010 | 1,019 | 1,006 | 1,019 | +15 | +1.5% | 6,400 |
| 2025/01/14 | 1,015 | 1,018 | 1,004 | 1,004 | -9 | -0.9% | 11,500 |
101～
150
件表示中 / 2076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 | 100,300円 | +5.0% | +40.2% | 0.00% | 94.80倍 | -18.22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 | 71,200円 | +15.3% | - | 0.00% | 28.57倍 | 5.92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 |
| 三洋堂ＨＤ | 68,700円 | -0.6% | -64.3% | 0.00% | 41.69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 |
| ティーライフ | 112,000円 | -13.0% | -35.3% | 3.57% | 18.89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 | 41,200円 | +1.1% | -5.5% | 1.46% | 6.54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
