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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 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 |
201～
250
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
