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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/10/02 | 4,630 | 4,740 | 4,530 | 4,600 | -5 | -0.1% | 10,700 |
| 2017/09/29 | 4,460 | 4,755 | 4,460 | 4,605 | +150 | +3.4% | 14,700 |
| 2017/09/28 | 4,475 | 4,480 | 4,420 | 4,455 | -20 | -0.4% | 3,600 |
| 2017/09/27 | 4,330 | 4,475 | 4,330 | 4,475 | +150 | +3.5% | 4,000 |
| 2017/09/26 | 4,440 | 4,440 | 4,300 | 4,325 | -90 | -2% | 5,300 |
| 2017/09/25 | 4,445 | 4,480 | 4,415 | 4,415 | +90 | +2.1% | 5,300 |
| 2017/09/22 | 4,665 | 4,685 | 4,200 | 4,325 | -295 | -6.4% | 38,300 |
| 2017/09/21 | 4,780 | 4,780 | 4,500 | 4,620 | -240 | -4.9% | 12,900 |
| 2017/09/20 | 4,820 | 4,860 | 4,520 | 4,860 | +80 | +1.7% | 18,400 |
| 2017/09/19 | 4,600 | 4,940 | 4,500 | 4,780 | +540 | +12.7% | 51,100 |
| 2017/09/15 | 3,915 | 4,240 | 3,915 | 4,240 | +370 | +9.6% | 21,100 |
| 2017/09/14 | 3,820 | 3,875 | 3,755 | 3,870 | +50 | +1.3% | 4,300 |
| 2017/09/13 | 3,705 | 3,850 | 3,705 | 3,820 | +120 | +3.2% | 7,100 |
| 2017/09/12 | 3,650 | 3,710 | 3,630 | 3,700 | +50 | +1.4% | 3,700 |
| 2017/09/11 | 3,535 | 3,670 | 3,500 | 3,650 | +150 | +4.3% | 3,600 |
| 2017/09/08 | 3,550 | 3,605 | 3,500 | 3,500 | -65 | -1.8% | 3,800 |
| 2017/09/07 | 3,590 | 3,610 | 3,560 | 3,565 | -25 | -0.7% | 3,900 |
| 2017/09/06 | 3,440 | 3,590 | 3,435 | 3,590 | +140 | +4.1% | 3,400 |
| 2017/09/05 | 3,670 | 3,725 | 3,450 | 3,450 | -80 | -2.3% | 14,400 |
| 2017/09/04 | 3,770 | 3,770 | 3,525 | 3,530 | -245 | -6.5% | 7,900 |
| 2017/09/01 | 3,795 | 3,865 | 3,770 | 3,775 | -90 | -2.3% | 3,700 |
| 2017/08/31 | 3,790 | 3,865 | 3,725 | 3,865 | +105 | +2.8% | 4,100 |
| 2017/08/30 | 3,760 | 3,760 | 3,690 | 3,760 | ±0 | ±0% | 2,900 |
| 2017/08/29 | 3,520 | 3,765 | 3,520 | 3,760 | +145 | +4% | 9,400 |
| 2017/08/28 | 3,545 | 3,615 | 3,520 | 3,615 | ±0 | ±0% | 5,000 |
1901～
1950
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
