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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,005 | 4,010 | 3,900 | 3,945 | -75 | -1.9% | 6,700 |
| 2017/07/19 | 4,010 | 4,075 | 3,975 | 4,020 | -20 | -0.5% | 6,400 |
| 2017/07/18 | 4,060 | 4,150 | 4,000 | 4,040 | -370 | -8.4% | 14,300 |
| 2017/07/14 | 4,270 | 4,435 | 4,270 | 4,410 | +150 | +3.5% | 9,400 |
| 2017/07/13 | 4,345 | 4,345 | 4,225 | 4,260 | +10 | +0.2% | 5,300 |
| 2017/07/12 | 4,170 | 4,295 | 4,170 | 4,250 | +100 | +2.4% | 4,100 |
| 2017/07/11 | 4,075 | 4,195 | 4,035 | 4,150 | +110 | +2.7% | 3,100 |
| 2017/07/10 | 3,985 | 4,040 | 3,965 | 4,040 | +75 | +1.9% | 1,300 |
| 2017/07/07 | 3,960 | 3,985 | 3,940 | 3,965 | -20 | -0.5% | 2,000 |
| 2017/07/06 | 3,945 | 4,000 | 3,940 | 3,985 | -10 | -0.3% | 3,000 |
| 2017/07/05 | 4,000 | 4,000 | 3,955 | 3,995 | -15 | -0.4% | 4,300 |
| 2017/07/04 | 4,045 | 4,075 | 4,005 | 4,010 | -35 | -0.9% | 3,800 |
| 2017/07/03 | 4,020 | 4,090 | 4,020 | 4,045 | +25 | +0.6% | 3,400 |
| 2017/06/30 | 4,070 | 4,070 | 4,020 | 4,020 | -80 | -2% | 3,400 |
| 2017/06/29 | 4,100 | 4,140 | 4,075 | 4,100 | -45 | -1.1% | 2,000 |
| 2017/06/28 | 4,155 | 4,190 | 4,145 | 4,145 | -10 | -0.2% | 1,300 |
| 2017/06/27 | 4,180 | 4,195 | 4,145 | 4,155 | +10 | +0.2% | 1,400 |
| 2017/06/26 | 4,180 | 4,185 | 4,125 | 4,145 | +10 | +0.2% | 2,200 |
| 2017/06/23 | 4,185 | 4,250 | 4,090 | 4,135 | -45 | -1.1% | 6,500 |
| 2017/06/22 | 4,195 | 4,220 | 4,160 | 4,180 | -15 | -0.4% | 3,200 |
| 2017/06/21 | 4,200 | 4,240 | 4,175 | 4,195 | -5 | -0.1% | 2,400 |
| 2017/06/20 | 4,205 | 4,240 | 4,155 | 4,200 | -10 | -0.2% | 3,800 |
| 2017/06/19 | 4,255 | 4,275 | 4,150 | 4,210 | ±0 | ±0% | 6,000 |
| 2017/06/16 | 4,330 | 4,330 | 4,210 | 4,210 | -95 | -2.2% | 4,400 |
| 2017/06/15 | 4,440 | 4,460 | 4,255 | 4,305 | +90 | +2.1% | 9,600 |
| 2017/06/14 | 4,380 | 4,400 | 4,215 | 4,215 | -120 | -2.8% | 9,000 |
| 2017/06/13 | 4,405 | 4,405 | 4,335 | 4,335 | -65 | -1.5% | 3,300 |
| 2017/06/12 | 4,400 | 4,450 | 4,365 | 4,400 | -50 | -1.1% | 3,500 |
| 2017/06/09 | 4,530 | 4,530 | 4,390 | 4,450 | -80 | -1.8% | 5,300 |
| 2017/06/08 | 4,605 | 4,610 | 4,480 | 4,530 | -80 | -1.7% | 3,500 |
| 2017/06/07 | 4,575 | 4,635 | 4,570 | 4,610 | -5 | -0.1% | 1,800 |
| 2017/06/06 | 4,745 | 4,750 | 4,550 | 4,615 | -15 | -0.3% | 4,700 |
| 2017/06/05 | 4,575 | 4,630 | 4,465 | 4,630 | +135 | +3% | 6,400 |
| 2017/06/02 | 4,470 | 4,505 | 4,430 | 4,495 | +20 | +0.4% | 6,500 |
| 2017/06/01 | 4,460 | 4,475 | 4,410 | 4,475 | +45 | +1% | 1,900 |
| 2017/05/31 | 4,485 | 4,485 | 4,405 | 4,430 | -70 | -1.6% | 2,100 |
| 2017/05/30 | 4,460 | 4,500 | 4,400 | 4,500 | +45 | +1% | 3,600 |
| 2017/05/29 | 4,480 | 4,505 | 4,455 | 4,455 | +15 | +0.3% | 2,400 |
| 2017/05/26 | 4,470 | 4,500 | 4,435 | 4,440 | -30 | -0.7% | 3,900 |
| 2017/05/25 | 4,550 | 4,550 | 4,470 | 4,470 | -80 | -1.8% | 2,300 |
| 2017/05/24 | 4,490 | 4,550 | 4,490 | 4,550 | +60 | +1.3% | 2,100 |
| 2017/05/23 | 4,600 | 4,600 | 4,490 | 4,490 | -70 | -1.5% | 2,200 |
| 2017/05/22 | 4,540 | 4,575 | 4,520 | 4,560 | +60 | +1.3% | 3,700 |
| 2017/05/19 | 4,465 | 4,500 | 4,380 | 4,500 | +135 | +3.1% | 3,600 |
| 2017/05/18 | 4,330 | 4,425 | 4,310 | 4,365 | -170 | -3.7% | 5,200 |
| 2017/05/17 | 4,720 | 4,770 | 4,480 | 4,535 | -180 | -3.8% | 11,200 |
| 2017/05/16 | 4,785 | 4,790 | 4,715 | 4,715 | ±0 | ±0% | 2,700 |
| 2017/05/15 | 4,720 | 4,795 | 4,710 | 4,715 | +5 | +0.1% | 5,200 |
| 2017/05/12 | 4,870 | 4,905 | 4,640 | 4,710 | -100 | -2.1% | 5,800 |
| 2017/05/11 | 4,810 | 4,890 | 4,695 | 4,810 | +45 | +0.9% | 14,500 |
1901～
1950
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
