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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 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 |
| 2017/08/25 | 3,615 | 3,650 | 3,595 | 3,615 | +35 | +1% | 2,400 |
| 2017/08/24 | 3,580 | 3,690 | 3,530 | 3,580 | ±0 | ±0% | 5,100 |
| 2017/08/23 | 3,615 | 3,620 | 3,520 | 3,580 | -75 | -2.1% | 11,400 |
| 2017/08/22 | 3,805 | 3,805 | 3,655 | 3,655 | -155 | -4.1% | 4,900 |
| 2017/08/21 | 3,960 | 3,985 | 3,800 | 3,810 | +20 | +0.5% | 9,400 |
| 2017/08/18 | 3,755 | 3,825 | 3,645 | 3,790 | -120 | -3.1% | 17,900 |
| 2017/08/17 | 3,390 | 3,910 | 3,390 | 3,910 | +640 | +19.6% | 30,500 |
| 2017/08/16 | 3,145 | 3,280 | 3,145 | 3,270 | +85 | +2.7% | 3,200 |
| 2017/08/15 | 3,215 | 3,215 | 3,050 | 3,185 | -30 | -0.9% | 9,300 |
| 2017/08/14 | 3,280 | 3,280 | 3,200 | 3,215 | -185 | -5.4% | 8,800 |
| 2017/08/10 | 3,475 | 3,475 | 3,400 | 3,400 | -75 | -2.2% | 3,900 |
| 2017/08/09 | 3,525 | 3,525 | 3,445 | 3,475 | -20 | -0.6% | 3,700 |
| 2017/08/08 | 3,485 | 3,510 | 3,465 | 3,495 | ±0 | ±0% | 1,500 |
| 2017/08/07 | 3,570 | 3,570 | 3,495 | 3,495 | +35 | +1% | 2,700 |
| 2017/08/04 | 3,600 | 3,615 | 3,455 | 3,460 | -140 | -3.9% | 10,700 |
| 2017/08/03 | 3,765 | 3,765 | 3,600 | 3,600 | -230 | -6% | 13,300 |
| 2017/08/02 | 3,860 | 3,860 | 3,800 | 3,830 | -25 | -0.6% | 2,800 |
| 2017/08/01 | 3,920 | 3,920 | 3,845 | 3,855 | -95 | -2.4% | 2,700 |
| 2017/07/31 | 3,870 | 3,950 | 3,860 | 3,950 | +80 | +2.1% | 1,200 |
| 2017/07/28 | 3,920 | 3,945 | 3,870 | 3,870 | -75 | -1.9% | 3,400 |
| 2017/07/27 | 3,930 | 3,960 | 3,915 | 3,945 | +15 | +0.4% | 1,600 |
| 2017/07/26 | 3,900 | 3,970 | 3,890 | 3,930 | +30 | +0.8% | 1,900 |
| 2017/07/25 | 3,935 | 3,940 | 3,890 | 3,900 | -35 | -0.9% | 2,500 |
| 2017/07/24 | 3,910 | 3,950 | 3,890 | 3,935 | -15 | -0.4% | 2,600 |
| 2017/07/21 | 3,880 | 4,000 | 3,770 | 3,950 | +5 | +0.1% | 15,500 |
| 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 |
1901～
1950
件表示中 / 2037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 | 93,900円 | +5.0% | +40.2% | 0.00% | 91.08倍 | -16.86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 |
| ホットマン | 60,700円 | +0.4% | +1.2% | 1.65% | 10.15倍 | 0.58倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| ヒラキ | 85,000円 | +1.9% | - | 2.35% | 41.38倍 | 0.64倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| ショクブン | 24,200円 | +7.8% | +999.9% | 1.03% | 42.68倍 | 1.53倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
| 東京一番 | 46,700円 | +8.5% | +38.6% | 0.00% | 14.22倍 | 2.34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 |
市場注目の銘柄
チャート関連のコラム
