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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,035 | 3,100 | 3,035 | 3,035 | -35 | -1.1% | 2,000 |
| 2018/07/26 | 3,080 | 3,090 | 3,050 | 3,070 | ±0 | ±0% | 2,400 |
| 2018/07/25 | 3,050 | 3,095 | 3,050 | 3,070 | +10 | +0.3% | 1,700 |
| 2018/07/24 | 3,010 | 3,075 | 3,005 | 3,060 | +50 | +1.7% | 4,400 |
| 2018/07/23 | 3,010 | 3,020 | 3,000 | 3,010 | -35 | -1.1% | 2,400 |
| 2018/07/20 | 3,100 | 3,100 | 3,040 | 3,045 | -25 | -0.8% | 1,300 |
| 2018/07/19 | 3,070 | 3,095 | 3,050 | 3,070 | +25 | +0.8% | 2,500 |
| 2018/07/18 | 3,020 | 3,045 | 3,020 | 3,045 | +30 | +1% | 1,800 |
| 2018/07/17 | 3,130 | 3,150 | 3,005 | 3,015 | -150 | -4.7% | 7,100 |
| 2018/07/13 | 2,920 | 3,300 | 2,920 | 3,165 | +245 | +8.4% | 29,900 |
| 2018/07/12 | 2,985 | 2,985 | 2,920 | 2,920 | -60 | -2% | 3,900 |
| 2018/07/11 | 2,935 | 2,980 | 2,910 | 2,980 | +45 | +1.5% | 2,800 |
| 2018/07/10 | 2,953 | 2,953 | 2,881 | 2,935 | +8 | +0.3% | 4,600 |
| 2018/07/09 | 2,974 | 2,974 | 2,906 | 2,927 | +48 | +1.7% | 2,800 |
| 2018/07/06 | 2,828 | 2,902 | 2,828 | 2,879 | +52 | +1.8% | 2,300 |
| 2018/07/05 | 2,882 | 2,899 | 2,825 | 2,827 | -52 | -1.8% | 8,800 |
| 2018/07/04 | 2,886 | 2,897 | 2,870 | 2,879 | -23 | -0.8% | 2,800 |
| 2018/07/03 | 2,972 | 2,980 | 2,890 | 2,902 | -49 | -1.7% | 6,500 |
| 2018/07/02 | 2,944 | 3,035 | 2,944 | 2,951 | +9 | +0.3% | 3,400 |
| 2018/06/29 | 2,953 | 2,961 | 2,931 | 2,942 | -5 | -0.2% | 1,900 |
| 2018/06/28 | 2,971 | 2,985 | 2,920 | 2,947 | -30 | -1% | 6,200 |
| 2018/06/27 | 2,968 | 2,994 | 2,960 | 2,977 | +9 | +0.3% | 3,200 |
| 2018/06/26 | 3,000 | 3,000 | 2,950 | 2,968 | -62 | -2% | 4,200 |
| 2018/06/25 | 3,085 | 3,100 | 3,025 | 3,030 | -55 | -1.8% | 3,100 |
| 2018/06/22 | 3,105 | 3,105 | 3,045 | 3,085 | -15 | -0.5% | 2,300 |
| 2018/06/21 | 3,125 | 3,125 | 3,050 | 3,100 | +80 | +2.6% | 3,200 |
| 2018/06/20 | 3,060 | 3,095 | 2,978 | 3,020 | -10 | -0.3% | 10,100 |
| 2018/06/19 | 3,175 | 3,190 | 3,030 | 3,030 | -150 | -4.7% | 7,800 |
| 2018/06/18 | 3,295 | 3,295 | 3,165 | 3,180 | -70 | -2.2% | 3,400 |
| 2018/06/15 | 3,335 | 3,335 | 3,165 | 3,250 | +120 | +3.8% | 6,900 |
| 2018/06/14 | 3,460 | 3,460 | 3,125 | 3,130 | -235 | -7% | 15,500 |
| 2018/06/13 | 3,275 | 3,390 | 3,210 | 3,365 | +150 | +4.7% | 21,300 |
| 2018/06/12 | 3,135 | 3,275 | 3,125 | 3,215 | +150 | +4.9% | 17,600 |
| 2018/06/11 | 3,005 | 3,100 | 3,000 | 3,065 | +67 | +2.2% | 8,200 |
| 2018/06/08 | 2,967 | 3,000 | 2,931 | 2,998 | +76 | +2.6% | 6,000 |
| 2018/06/07 | 2,910 | 2,964 | 2,910 | 2,922 | +12 | +0.4% | 2,700 |
| 2018/06/06 | 2,974 | 2,974 | 2,890 | 2,910 | -23 | -0.8% | 7,300 |
| 2018/06/05 | 2,883 | 2,958 | 2,883 | 2,933 | +53 | +1.8% | 3,000 |
| 2018/06/04 | 2,846 | 2,880 | 2,835 | 2,880 | +15 | +0.5% | 5,500 |
| 2018/06/01 | 2,860 | 2,879 | 2,830 | 2,865 | -36 | -1.2% | 5,000 |
| 2018/05/31 | 2,912 | 2,937 | 2,901 | 2,901 | ±0 | ±0% | 1,500 |
| 2018/05/30 | 2,901 | 2,920 | 2,886 | 2,901 | -24 | -0.8% | 5,300 |
| 2018/05/29 | 2,941 | 2,950 | 2,920 | 2,925 | -20 | -0.7% | 5,100 |
| 2018/05/28 | 2,965 | 2,987 | 2,944 | 2,945 | -20 | -0.7% | 3,200 |
| 2018/05/25 | 2,980 | 2,999 | 2,945 | 2,965 | ±0 | ±0% | 2,200 |
| 2018/05/24 | 3,015 | 3,020 | 2,950 | 2,965 | -55 | -1.8% | 6,100 |
| 2018/05/23 | 3,055 | 3,100 | 3,020 | 3,020 | -30 | -1% | 3,500 |
| 2018/05/22 | 3,005 | 3,130 | 3,000 | 3,050 | +69 | +2.3% | 11,400 |
| 2018/05/21 | 2,940 | 3,005 | 2,920 | 2,981 | +78 | +2.7% | 7,000 |
| 2018/05/18 | 2,910 | 2,931 | 2,891 | 2,903 | +22 | +0.8% | 6,000 |
1651～
1700
件表示中 / 2002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 | 89,400円 | +5.0% | +40.2% | 0.00% | 84.34倍 | -15.62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 | 45,600円 | +8.5% | +38.6% | 0.00% | 13.89倍 | 2.67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 |
| ＫＯＺＯＨＤ | 1,700円 | +11.6% | - | 0.00% | - | 38.64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 |
| いつも | 65,500円 | +0.6% | -99.7% | 0.00% | - | 1.65倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| アクサスＨＤ | 12,600円 | +5.4% | - | 1.59% | 15.29倍 | 2.05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
