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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,480 | 4,780 | 4,480 | 4,765 | +355 | +8% | 28,300 |
| 2017/05/09 | 4,375 | 4,420 | 4,370 | 4,410 | +55 | +1.3% | 4,400 |
| 2017/05/08 | 4,425 | 4,425 | 4,300 | 4,355 | +70 | +1.6% | 5,000 |
| 2017/05/02 | 4,300 | 4,365 | 4,275 | 4,285 | -50 | -1.2% | 3,000 |
| 2017/05/01 | 4,385 | 4,390 | 4,290 | 4,335 | -40 | -0.9% | 4,700 |
| 2017/04/28 | 4,570 | 4,570 | 4,350 | 4,375 | -195 | -4.3% | 6,700 |
| 2017/04/27 | 4,595 | 4,605 | 4,310 | 4,570 | +35 | +0.8% | 19,400 |
| 2017/04/26 | 4,210 | 4,550 | 4,170 | 4,535 | +485 | +12% | 24,400 |
| 2017/04/25 | 3,930 | 4,050 | 3,890 | 4,050 | +50 | +1.3% | 9,000 |
| 2017/04/24 | 4,210 | 4,245 | 4,000 | 4,000 | -265 | -6.2% | 11,000 |
| 2017/04/21 | 4,270 | 4,270 | 4,120 | 4,265 | +145 | +3.5% | 11,700 |
| 2017/04/20 | 3,945 | 4,270 | 3,850 | 4,120 | +220 | +5.6% | 24,000 |
| 2017/04/19 | 3,935 | 3,980 | 3,820 | 3,900 | -35 | -0.9% | 12,100 |
| 2017/04/18 | 4,000 | 4,000 | 3,880 | 3,935 | +35 | +0.9% | 8,900 |
| 2017/04/17 | 4,090 | 4,120 | 3,825 | 3,900 | -400 | -9.3% | 26,900 |
| 2017/04/14 | 4,200 | 4,410 | 4,190 | 4,300 | -100 | -2.3% | 14,600 |
| 2017/04/13 | 4,235 | 4,400 | 4,165 | 4,400 | -115 | -2.5% | 24,500 |
| 2017/04/12 | 4,705 | 4,770 | 4,505 | 4,515 | -385 | -7.9% | 22,000 |
| 2017/04/11 | 4,955 | 4,965 | 4,880 | 4,900 | -75 | -1.5% | 6,200 |
| 2017/04/10 | 5,040 | 5,100 | 4,935 | 4,975 | -75 | -1.5% | 7,900 |
| 2017/04/07 | 5,070 | 5,100 | 4,850 | 5,050 | +55 | +1.1% | 15,300 |
| 2017/04/06 | 4,925 | 5,060 | 4,890 | 4,995 | -95 | -1.9% | 9,900 |
| 2017/04/05 | 5,010 | 5,140 | 4,980 | 5,090 | +80 | +1.6% | 9,800 |
| 2017/04/04 | 5,370 | 5,370 | 4,955 | 5,010 | -420 | -7.7% | 27,700 |
| 2017/04/03 | 5,550 | 5,640 | 5,320 | 5,430 | +130 | +2.5% | 37,100 |
| 2017/03/31 | 5,220 | 5,340 | 5,130 | 5,300 | +110 | +2.1% | 16,800 |
| 2017/03/30 | 5,040 | 5,220 | 4,990 | 5,190 | +160 | +3.2% | 20,900 |
| 2017/03/29 | 4,960 | 5,170 | 4,960 | 5,030 | +90 | +1.8% | 13,000 |
| 2017/03/28 | 4,810 | 5,000 | 4,800 | 4,940 | +60 | +1.2% | 10,600 |
| 2017/03/27 | 5,020 | 5,020 | 4,740 | 4,880 | -120 | -2.4% | 15,600 |
| 2017/03/24 | 5,050 | 5,180 | 4,980 | 5,000 | +5 | +0.1% | 16,800 |
| 2017/03/23 | 4,920 | 5,330 | 4,805 | 4,995 | +145 | +3% | 43,000 |
| 2017/03/22 | 4,655 | 4,990 | 4,650 | 4,850 | -10 | -0.2% | 29,300 |
| 2017/03/21 | 5,220 | 5,220 | 4,750 | 4,860 | -280 | -5.4% | 58,400 |
| 2017/03/17 | 5,500 | 5,570 | 5,100 | 5,140 | -320 | -5.9% | 42,100 |
| 2017/03/16 | 5,480 | 5,670 | 5,450 | 5,460 | +10 | +0.2% | 33,000 |
| 2017/03/15 | 5,900 | 6,100 | 5,410 | 5,450 | -440 | -7.5% | 128,800 |
| 2017/03/14 | 5,380 | 5,890 | 5,230 | 5,890 | +570 | +10.7% | 78,000 |
| 2017/03/13 | 5,350 | 5,790 | 5,100 | 5,320 | ±0 | ±0% | 109,500 |
| 2017/03/10 | 5,600 | 5,600 | 5,280 | 5,320 | -230 | -4.1% | 24,400 |
| 2017/03/09 | 5,330 | 5,600 | 5,330 | 5,550 | +170 | +3.2% | 44,400 |
| 2017/03/08 | 5,600 | 5,680 | 5,360 | 5,380 | -220 | -3.9% | 27,400 |
| 2017/03/07 | 5,570 | 5,800 | 5,540 | 5,600 | -40 | -0.7% | 38,900 |
| 2017/03/06 | 6,000 | 6,000 | 5,600 | 5,640 | -550 | -8.9% | 104,200 |
| 2017/03/03 | 6,440 | 6,450 | 6,150 | 6,190 | -350 | -5.4% | 130,400 |
| 2017/03/02 | 6,390 | 6,610 | 6,060 | 6,540 | +250 | +4% | 344,800 |
| 2017/03/01 | 6,480 | 6,700 | 5,920 | 6,290 | -230 | -3.5% | 321,600 |
| 2017/02/28 | 6,600 | 7,200 | 6,300 | 6,520 | +320 | +5.2% | 1,726,600 |
| 2017/02/27 | 6,200 | 6,200 | 6,200 | 6,200 | +1,000 | +19.2% | 5,300 |
| 2017/02/24 | 4,500 | 5,200 | 4,500 | 5,200 | - | - | 377,000 |
1951～
2000
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
