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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,162 | 1,162 | 1,161 | 1,161 | ±0 | ±0% | 3,000 |
| 2024/07/04 | 1,160 | 1,162 | 1,159 | 1,161 | +3 | +0.3% | 6,500 |
| 2024/07/03 | 1,158 | 1,160 | 1,157 | 1,158 | ±0 | ±0% | 5,500 |
| 2024/07/02 | 1,156 | 1,158 | 1,156 | 1,158 | +2 | +0.2% | 5,300 |
| 2024/07/01 | 1,159 | 1,159 | 1,154 | 1,156 | ±0 | ±0% | 6,400 |
| 2024/06/28 | 1,152 | 1,156 | 1,150 | 1,156 | +4 | +0.3% | 8,300 |
| 2024/06/27 | 1,149 | 1,152 | 1,148 | 1,152 | +3 | +0.3% | 8,300 |
| 2024/06/26 | 1,144 | 1,149 | 1,143 | 1,149 | +6 | +0.5% | 6,200 |
| 2024/06/25 | 1,147 | 1,147 | 1,142 | 1,143 | ±0 | ±0% | 3,200 |
| 2024/06/24 | 1,146 | 1,146 | 1,142 | 1,143 | -1 | -0.1% | 2,900 |
| 2024/06/21 | 1,147 | 1,147 | 1,141 | 1,144 | -3 | -0.3% | 3,400 |
| 2024/06/20 | 1,145 | 1,148 | 1,143 | 1,147 | +2 | +0.2% | 2,700 |
| 2024/06/19 | 1,147 | 1,147 | 1,142 | 1,145 | -1 | -0.1% | 3,000 |
| 2024/06/18 | 1,149 | 1,149 | 1,145 | 1,146 | +1 | +0.1% | 3,500 |
| 2024/06/17 | 1,147 | 1,148 | 1,144 | 1,145 | -2 | -0.2% | 6,400 |
| 2024/06/14 | 1,147 | 1,147 | 1,144 | 1,147 | +2 | +0.2% | 2,300 |
| 2024/06/13 | 1,147 | 1,148 | 1,144 | 1,145 | -1 | -0.1% | 4,100 |
| 2024/06/12 | 1,141 | 1,146 | 1,141 | 1,146 | ±0 | ±0% | 5,100 |
| 2024/06/11 | 1,144 | 1,148 | 1,141 | 1,146 | +6 | +0.5% | 4,700 |
| 2024/06/10 | 1,144 | 1,144 | 1,140 | 1,140 | -1 | -0.1% | 4,600 |
| 2024/06/07 | 1,140 | 1,142 | 1,138 | 1,141 | +3 | +0.3% | 3,800 |
| 2024/06/06 | 1,142 | 1,143 | 1,136 | 1,138 | ±0 | ±0% | 4,600 |
| 2024/06/05 | 1,138 | 1,140 | 1,135 | 1,138 | +3 | +0.3% | 5,500 |
| 2024/06/04 | 1,133 | 1,139 | 1,130 | 1,135 | +2 | +0.2% | 5,800 |
| 2024/06/03 | 1,140 | 1,140 | 1,131 | 1,133 | +1 | +0.1% | 3,800 |
| 2024/05/31 | 1,129 | 1,132 | 1,129 | 1,132 | +5 | +0.4% | 3,200 |
| 2024/05/30 | 1,127 | 1,128 | 1,125 | 1,127 | ±0 | ±0% | 2,500 |
| 2024/05/29 | 1,133 | 1,133 | 1,127 | 1,127 | +2 | +0.2% | 2,600 |
| 2024/05/28 | 1,134 | 1,134 | 1,125 | 1,125 | -5 | -0.4% | 4,900 |
| 2024/05/27 | 1,130 | 1,130 | 1,125 | 1,130 | +9 | +0.8% | 5,100 |
| 2024/05/24 | 1,122 | 1,123 | 1,120 | 1,121 | -1 | -0.1% | 3,500 |
| 2024/05/23 | 1,131 | 1,131 | 1,121 | 1,122 | -4 | -0.4% | 2,500 |
| 2024/05/22 | 1,131 | 1,131 | 1,125 | 1,126 | -2 | -0.2% | 2,200 |
| 2024/05/21 | 1,128 | 1,130 | 1,126 | 1,128 | +1 | +0.1% | 5,000 |
| 2024/05/20 | 1,124 | 1,127 | 1,123 | 1,127 | +3 | +0.3% | 3,500 |
| 2024/05/17 | 1,127 | 1,128 | 1,122 | 1,124 | ±0 | ±0% | 2,600 |
| 2024/05/16 | 1,127 | 1,129 | 1,123 | 1,124 | -4 | -0.4% | 1,800 |
| 2024/05/15 | 1,134 | 1,136 | 1,126 | 1,128 | -6 | -0.5% | 4,000 |
| 2024/05/14 | 1,129 | 1,135 | 1,127 | 1,134 | +8 | +0.7% | 9,500 |
| 2024/05/13 | 1,120 | 1,127 | 1,120 | 1,126 | +8 | +0.7% | 7,400 |
| 2024/05/10 | 1,114 | 1,118 | 1,112 | 1,118 | -1 | -0.1% | 3,300 |
| 2024/05/09 | 1,113 | 1,119 | 1,112 | 1,119 | +6 | +0.5% | 3,900 |
| 2024/05/08 | 1,113 | 1,116 | 1,112 | 1,113 | +1 | +0.1% | 2,200 |
| 2024/05/07 | 1,118 | 1,118 | 1,109 | 1,112 | +2 | +0.2% | 6,000 |
| 2024/05/02 | 1,108 | 1,113 | 1,107 | 1,110 | +2 | +0.2% | 4,000 |
| 2024/05/01 | 1,109 | 1,112 | 1,105 | 1,108 | ±0 | ±0% | 3,800 |
| 2024/04/30 | 1,110 | 1,112 | 1,107 | 1,108 | -1 | -0.1% | 4,500 |
| 2024/04/26 | 1,116 | 1,116 | 1,107 | 1,109 | -3 | -0.3% | 2,300 |
| 2024/04/25 | 1,115 | 1,115 | 1,106 | 1,112 | ±0 | ±0% | 2,900 |
| 2024/04/24 | 1,105 | 1,118 | 1,105 | 1,112 | +7 | +0.6% | 3,300 |
201～
250
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
