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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 6,850 | 7,060 | 6,820 | 6,910 | -90 | -1.3% | 10,600 |
| 2017/12/13 | 6,870 | 7,100 | 6,660 | 7,000 | +130 | +1.9% | 20,900 |
| 2017/12/12 | 7,170 | 7,230 | 6,720 | 6,870 | -450 | -6.1% | 31,000 |
| 2017/12/11 | 7,460 | 7,980 | 7,260 | 7,320 | -100 | -1.3% | 33,500 |
| 2017/12/08 | 7,740 | 7,790 | 7,210 | 7,420 | -320 | -4.1% | 49,800 |
| 2017/12/07 | 6,900 | 7,740 | 6,830 | 7,740 | +1,000 | +14.8% | 52,300 |
| 2017/12/06 | 6,950 | 7,300 | 6,720 | 6,740 | -210 | -3% | 41,900 |
| 2017/12/05 | 7,460 | 7,660 | 6,720 | 6,950 | -660 | -8.7% | 111,000 |
| 2017/12/04 | 10,160 | 10,370 | 7,580 | 7,610 | -1,470 | -16.2% | 164,800 |
| 2017/12/01 | 8,300 | 9,590 | 8,210 | 9,080 | +980 | +12.1% | 92,000 |
| 2017/11/30 | 8,500 | 8,530 | 8,000 | 8,100 | -520 | -6% | 40,900 |
| 2017/11/29 | 8,010 | 8,760 | 7,800 | 8,620 | +1,320 | +18.1% | 121,400 |
| 2017/11/28 | 6,340 | 7,310 | 6,340 | 7,300 | +980 | +15.5% | 76,000 |
| 2017/11/27 | 6,210 | 6,630 | 6,210 | 6,320 | +250 | +4.1% | 26,500 |
| 2017/11/24 | 5,700 | 6,110 | 5,700 | 6,070 | +510 | +9.2% | 22,700 |
| 2017/11/22 | 5,670 | 6,240 | 5,520 | 5,560 | -60 | -1.1% | 49,700 |
| 2017/11/21 | 5,290 | 5,670 | 5,270 | 5,620 | +400 | +7.7% | 17,400 |
| 2017/11/20 | 5,130 | 5,290 | 5,120 | 5,220 | +130 | +2.6% | 5,300 |
| 2017/11/17 | 5,190 | 5,190 | 5,010 | 5,090 | -60 | -1.2% | 4,200 |
| 2017/11/16 | 5,020 | 5,220 | 4,870 | 5,150 | -20 | -0.4% | 5,100 |
| 2017/11/15 | 5,230 | 5,290 | 4,825 | 5,170 | -60 | -1.1% | 8,900 |
| 2017/11/14 | 5,230 | 5,230 | 5,100 | 5,230 | +40 | +0.8% | 6,900 |
| 2017/11/13 | 5,140 | 5,340 | 5,140 | 5,190 | +110 | +2.2% | 5,800 |
| 2017/11/10 | 5,000 | 5,080 | 4,920 | 5,080 | +85 | +1.7% | 5,800 |
| 2017/11/09 | 5,090 | 5,090 | 4,910 | 4,995 | -95 | -1.9% | 7,700 |
| 2017/11/08 | 5,130 | 5,220 | 4,930 | 5,090 | -50 | -1% | 6,200 |
| 2017/11/07 | 5,160 | 5,160 | 4,920 | 5,140 | -70 | -1.3% | 11,500 |
| 2017/11/06 | 5,610 | 5,770 | 5,210 | 5,210 | -400 | -7.1% | 15,800 |
| 2017/11/02 | 5,450 | 5,670 | 5,420 | 5,610 | +200 | +3.7% | 16,400 |
| 2017/11/01 | 5,430 | 5,580 | 5,410 | 5,410 | -20 | -0.4% | 10,000 |
| 2017/10/31 | 5,470 | 5,560 | 5,250 | 5,430 | -70 | -1.3% | 16,800 |
| 2017/10/30 | 5,200 | 5,560 | 5,200 | 5,500 | +450 | +8.9% | 30,100 |
| 2017/10/27 | 4,655 | 5,130 | 4,655 | 5,050 | +360 | +7.7% | 17,600 |
| 2017/10/26 | 4,565 | 4,720 | 4,505 | 4,690 | +90 | +2% | 3,500 |
| 2017/10/25 | 4,550 | 4,700 | 4,540 | 4,600 | +70 | +1.5% | 8,100 |
| 2017/10/24 | 4,540 | 4,540 | 4,475 | 4,530 | +60 | +1.3% | 3,600 |
| 2017/10/23 | 4,465 | 4,480 | 4,405 | 4,470 | +145 | +3.4% | 4,100 |
| 2017/10/20 | 4,380 | 4,475 | 4,325 | 4,325 | +85 | +2% | 7,900 |
| 2017/10/19 | 4,255 | 4,445 | 4,235 | 4,240 | +20 | +0.5% | 7,500 |
| 2017/10/18 | 4,540 | 4,650 | 4,210 | 4,220 | -320 | -7% | 15,800 |
| 2017/10/17 | 4,560 | 4,580 | 4,505 | 4,540 | +40 | +0.9% | 8,000 |
| 2017/10/16 | 4,710 | 4,720 | 4,490 | 4,500 | -520 | -10.4% | 30,400 |
| 2017/10/13 | 5,140 | 5,140 | 4,955 | 5,020 | -110 | -2.1% | 9,000 |
| 2017/10/12 | 5,200 | 5,200 | 5,100 | 5,130 | -20 | -0.4% | 6,400 |
| 2017/10/11 | 5,110 | 5,230 | 5,050 | 5,150 | +50 | +1% | 19,400 |
| 2017/10/10 | 4,835 | 5,230 | 4,765 | 5,100 | +340 | +7.1% | 25,600 |
| 2017/10/06 | 4,685 | 4,850 | 4,685 | 4,760 | +75 | +1.6% | 12,000 |
| 2017/10/05 | 4,770 | 4,770 | 4,565 | 4,685 | -70 | -1.5% | 4,800 |
| 2017/10/04 | 4,725 | 4,790 | 4,700 | 4,755 | +95 | +2% | 9,000 |
| 2017/10/03 | 4,600 | 4,660 | 4,560 | 4,660 | +60 | +1.3% | 6,200 |
1801～
1850
件表示中 / 2001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 | 89,600円 | +5.0% | +40.2% | 0.00% | 84.53倍 | -15.65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 |
| ジュンテント | 49,500円 | +0.3% | -12.7% | 2.02% | 40.15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 | 1,700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 |
| 伸和ＨＤ | 279,000円 | +3.0% | -4.3% | 1.15% | 26.92倍 | 6.99倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| 北雄ラッキー | 300,000円 | +2.7% | +95.1% | 1.67% | 15.17倍 | 0.66倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
市場注目の銘柄
チャート関連のコラム
