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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 6,870 | 7,080 | 6,710 | 6,970 | +200 | +3% | 28,500 |
| 2018/01/23 | 6,660 | 6,830 | 6,460 | 6,770 | +210 | +3.2% | 25,400 |
| 2018/01/22 | 6,400 | 6,610 | 6,170 | 6,560 | +730 | +12.5% | 37,900 |
| 2018/01/19 | 5,910 | 5,910 | 5,790 | 5,830 | +20 | +0.3% | 6,900 |
| 2018/01/18 | 5,790 | 5,930 | 5,780 | 5,810 | +100 | +1.8% | 9,100 |
| 2018/01/17 | 5,690 | 5,850 | 5,680 | 5,710 | +20 | +0.4% | 20,000 |
| 2018/01/16 | 5,570 | 5,740 | 5,310 | 5,690 | -280 | -4.7% | 67,500 |
| 2018/01/15 | 5,970 | 6,000 | 5,970 | 5,970 | -1,000 | -14.3% | 31,100 |
| 2018/01/12 | 6,800 | 7,050 | 6,670 | 6,970 | +260 | +3.9% | 23,700 |
| 2018/01/11 | 6,710 | 6,730 | 6,600 | 6,710 | ±0 | ±0% | 11,500 |
| 2018/01/10 | 6,500 | 6,770 | 6,500 | 6,710 | +220 | +3.4% | 21,600 |
| 2018/01/09 | 6,390 | 6,700 | 6,390 | 6,490 | +200 | +3.2% | 17,800 |
| 2018/01/05 | 6,280 | 6,300 | 6,180 | 6,290 | ±0 | ±0% | 11,600 |
| 2018/01/04 | 6,310 | 6,350 | 6,170 | 6,290 | +60 | +1% | 6,300 |
| 2017/12/29 | 6,290 | 6,290 | 6,160 | 6,230 | -80 | -1.3% | 10,600 |
| 2017/12/28 | 6,370 | 6,500 | 6,290 | 6,310 | -120 | -1.9% | 8,100 |
| 2017/12/27 | 6,400 | 6,650 | 6,360 | 6,430 | +200 | +3.2% | 18,300 |
| 2017/12/26 | 6,060 | 6,230 | 5,950 | 6,230 | +170 | +2.8% | 19,100 |
| 2017/12/25 | 6,370 | 6,390 | 5,970 | 6,060 | -250 | -4% | 25,100 |
| 2017/12/22 | 6,490 | 6,670 | 6,310 | 6,310 | -220 | -3.4% | 16,900 |
| 2017/12/21 | 6,900 | 6,940 | 6,530 | 6,530 | -290 | -4.3% | 18,800 |
| 2017/12/20 | 6,760 | 6,950 | 6,750 | 6,820 | +70 | +1% | 10,400 |
| 2017/12/19 | 7,020 | 7,100 | 6,750 | 6,750 | -350 | -4.9% | 19,500 |
| 2017/12/18 | 7,370 | 7,460 | 6,900 | 7,100 | -290 | -3.9% | 22,000 |
| 2017/12/15 | 7,050 | 7,400 | 7,020 | 7,390 | +480 | +6.9% | 29,600 |
| 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 |
1851～
1900
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% | 95.98倍 | -18.43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
