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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,071 | 1,071 | 1,066 | 1,070 | +1 | +0.1% | 4,500 |
| 2024/09/17 | 1,070 | 1,073 | 1,065 | 1,069 | -1 | -0.1% | 5,700 |
| 2024/09/13 | 1,072 | 1,072 | 1,070 | 1,070 | -2 | -0.2% | 3,100 |
| 2024/09/12 | 1,077 | 1,078 | 1,070 | 1,072 | -1 | -0.1% | 3,500 |
| 2024/09/11 | 1,080 | 1,080 | 1,071 | 1,073 | -7 | -0.6% | 5,200 |
| 2024/09/10 | 1,079 | 1,082 | 1,077 | 1,080 | +3 | +0.3% | 7,200 |
| 2024/09/09 | 1,084 | 1,084 | 1,076 | 1,077 | -9 | -0.8% | 6,900 |
| 2024/09/06 | 1,090 | 1,092 | 1,084 | 1,086 | -5 | -0.5% | 5,800 |
| 2024/09/05 | 1,095 | 1,095 | 1,091 | 1,091 | -4 | -0.4% | 4,100 |
| 2024/09/04 | 1,096 | 1,097 | 1,093 | 1,095 | -5 | -0.5% | 8,400 |
| 2024/09/03 | 1,099 | 1,100 | 1,097 | 1,100 | +1 | +0.1% | 6,900 |
| 2024/09/02 | 1,105 | 1,105 | 1,099 | 1,099 | -4 | -0.4% | 4,200 |
| 2024/08/30 | 1,101 | 1,103 | 1,096 | 1,103 | +1 | +0.1% | 8,200 |
| 2024/08/29 | 1,081 | 1,109 | 1,081 | 1,102 | -51 | -4.4% | 29,200 |
| 2024/08/28 | 1,150 | 1,160 | 1,148 | 1,153 | +3 | +0.3% | 30,100 |
| 2024/08/27 | 1,148 | 1,150 | 1,146 | 1,150 | +1 | +0.1% | 15,300 |
| 2024/08/26 | 1,146 | 1,149 | 1,144 | 1,149 | +3 | +0.3% | 12,800 |
| 2024/08/23 | 1,145 | 1,147 | 1,144 | 1,146 | +2 | +0.2% | 8,500 |
| 2024/08/22 | 1,144 | 1,146 | 1,142 | 1,144 | -1 | -0.1% | 5,700 |
| 2024/08/21 | 1,142 | 1,146 | 1,138 | 1,145 | +2 | +0.2% | 9,000 |
| 2024/08/20 | 1,140 | 1,144 | 1,140 | 1,143 | ±0 | ±0% | 4,300 |
| 2024/08/19 | 1,147 | 1,147 | 1,142 | 1,143 | +2 | +0.2% | 5,700 |
| 2024/08/16 | 1,141 | 1,141 | 1,135 | 1,141 | +5 | +0.4% | 11,000 |
| 2024/08/15 | 1,135 | 1,141 | 1,135 | 1,136 | +1 | +0.1% | 5,300 |
| 2024/08/14 | 1,130 | 1,144 | 1,125 | 1,135 | +4 | +0.4% | 7,100 |
| 2024/08/13 | 1,111 | 1,131 | 1,111 | 1,131 | +20 | +1.8% | 6,700 |
| 2024/08/09 | 1,116 | 1,150 | 1,101 | 1,111 | +1 | +0.1% | 9,100 |
| 2024/08/08 | 1,118 | 1,118 | 1,101 | 1,110 | +9 | +0.8% | 7,400 |
| 2024/08/07 | 1,102 | 1,111 | 1,092 | 1,101 | +10 | +0.9% | 15,000 |
| 2024/08/06 | 1,060 | 1,103 | 1,060 | 1,091 | +31 | +2.9% | 17,800 |
| 2024/08/05 | 1,100 | 1,135 | 1,060 | 1,060 | -80 | -7% | 28,900 |
| 2024/08/02 | 1,159 | 1,161 | 1,137 | 1,140 | -21 | -1.8% | 16,400 |
| 2024/08/01 | 1,164 | 1,166 | 1,160 | 1,161 | -5 | -0.4% | 7,500 |
| 2024/07/31 | 1,163 | 1,174 | 1,162 | 1,166 | -10 | -0.9% | 7,800 |
| 2024/07/30 | 1,169 | 1,176 | 1,168 | 1,176 | +7 | +0.6% | 3,700 |
| 2024/07/29 | 1,165 | 1,169 | 1,160 | 1,169 | +6 | +0.5% | 7,300 |
| 2024/07/26 | 1,172 | 1,172 | 1,162 | 1,163 | -3 | -0.3% | 3,700 |
| 2024/07/25 | 1,170 | 1,170 | 1,160 | 1,166 | -9 | -0.8% | 8,700 |
| 2024/07/24 | 1,174 | 1,177 | 1,172 | 1,175 | +1 | +0.1% | 6,300 |
| 2024/07/23 | 1,174 | 1,177 | 1,172 | 1,174 | ±0 | ±0% | 3,600 |
| 2024/07/22 | 1,174 | 1,175 | 1,170 | 1,174 | ±0 | ±0% | 3,200 |
| 2024/07/19 | 1,172 | 1,174 | 1,170 | 1,174 | +2 | +0.2% | 4,800 |
| 2024/07/18 | 1,171 | 1,172 | 1,163 | 1,172 | +1 | +0.1% | 6,800 |
| 2024/07/17 | 1,170 | 1,171 | 1,168 | 1,171 | +1 | +0.1% | 6,900 |
| 2024/07/16 | 1,169 | 1,177 | 1,160 | 1,170 | +8 | +0.7% | 19,000 |
| 2024/07/12 | 1,161 | 1,162 | 1,156 | 1,162 | +1 | +0.1% | 4,100 |
| 2024/07/11 | 1,162 | 1,162 | 1,156 | 1,161 | ±0 | ±0% | 6,400 |
| 2024/07/10 | 1,164 | 1,164 | 1,161 | 1,161 | -1 | -0.1% | 1,900 |
| 2024/07/09 | 1,166 | 1,166 | 1,162 | 1,162 | -2 | -0.2% | 3,500 |
| 2024/07/08 | 1,163 | 1,164 | 1,162 | 1,164 | +3 | +0.3% | 7,100 |
151～
200
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
