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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,053 | 1,054 | 1,030 | 1,046 | -7 | -0.7% | 16,000 |
| 2024/10/24 | 1,056 | 1,058 | 1,053 | 1,053 | -4 | -0.4% | 4,800 |
| 2024/10/23 | 1,059 | 1,059 | 1,056 | 1,057 | -2 | -0.2% | 3,900 |
| 2024/10/22 | 1,060 | 1,061 | 1,059 | 1,059 | -1 | -0.1% | 5,200 |
| 2024/10/21 | 1,061 | 1,063 | 1,060 | 1,060 | -1 | -0.1% | 5,400 |
| 2024/10/18 | 1,060 | 1,062 | 1,060 | 1,061 | +1 | +0.1% | 4,700 |
| 2024/10/17 | 1,064 | 1,064 | 1,060 | 1,060 | -3 | -0.3% | 5,800 |
| 2024/10/16 | 1,063 | 1,063 | 1,061 | 1,063 | ±0 | ±0% | 6,200 |
| 2024/10/15 | 1,065 | 1,066 | 1,061 | 1,063 | -4 | -0.4% | 11,200 |
| 2024/10/11 | 1,068 | 1,072 | 1,067 | 1,067 | -3 | -0.3% | 5,800 |
| 2024/10/10 | 1,069 | 1,070 | 1,068 | 1,070 | +1 | +0.1% | 3,600 |
| 2024/10/09 | 1,071 | 1,071 | 1,068 | 1,069 | -4 | -0.4% | 5,000 |
| 2024/10/08 | 1,072 | 1,076 | 1,070 | 1,073 | -4 | -0.4% | 6,000 |
| 2024/10/07 | 1,077 | 1,077 | 1,071 | 1,077 | +1 | +0.1% | 5,000 |
| 2024/10/04 | 1,076 | 1,076 | 1,072 | 1,076 | +1 | +0.1% | 5,300 |
| 2024/10/03 | 1,075 | 1,075 | 1,070 | 1,075 | +2 | +0.2% | 5,200 |
| 2024/10/02 | 1,072 | 1,073 | 1,070 | 1,073 | ±0 | ±0% | 3,000 |
| 2024/10/01 | 1,069 | 1,074 | 1,069 | 1,073 | +1 | +0.1% | 5,000 |
| 2024/09/30 | 1,062 | 1,074 | 1,062 | 1,072 | -1 | -0.1% | 7,800 |
| 2024/09/27 | 1,066 | 1,073 | 1,066 | 1,073 | +7 | +0.7% | 8,100 |
| 2024/09/26 | 1,071 | 1,071 | 1,066 | 1,066 | -4 | -0.4% | 6,200 |
| 2024/09/25 | 1,076 | 1,076 | 1,070 | 1,070 | -7 | -0.6% | 4,000 |
| 2024/09/24 | 1,076 | 1,077 | 1,070 | 1,077 | +3 | +0.3% | 5,100 |
| 2024/09/20 | 1,075 | 1,075 | 1,072 | 1,074 | +2 | +0.2% | 4,800 |
| 2024/09/19 | 1,076 | 1,076 | 1,066 | 1,072 | +2 | +0.2% | 5,200 |
| 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 |
201～
250
件表示中 / 2076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 | 100,300円 | +5.0% | +40.2% | 0.00% | 95.98倍 | -18.43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 |
| 一家ＨＤ | 71,200円 | +15.3% | - | 0.00% | 28.57倍 | 5.92倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| 三洋堂ＨＤ | 68,700円 | -0.6% | -64.3% | 0.00% | 41.69倍 | 1.77倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ティーライフ | 112,000円 | -13.0% | -35.3% | 3.57% | 18.89倍 | 0.75倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 井筒屋 | 41,200円 | +1.1% | -5.5% | 1.46% | 6.54倍 | 0.38倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム
