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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/23 | 1,105 | 1,108 | 1,102 | 1,105 | +1 | +0.1% | 2,300 |
| 2024/04/22 | 1,100 | 1,110 | 1,099 | 1,104 | +5 | +0.5% | 4,700 |
| 2024/04/19 | 1,113 | 1,118 | 1,084 | 1,099 | -13 | -1.2% | 9,600 |
| 2024/04/18 | 1,111 | 1,112 | 1,099 | 1,112 | -7 | -0.6% | 8,900 |
| 2024/04/17 | 1,120 | 1,125 | 1,110 | 1,119 | -1 | -0.1% | 7,700 |
| 2024/04/16 | 1,130 | 1,130 | 1,115 | 1,120 | -9 | -0.8% | 4,800 |
| 2024/04/15 | 1,124 | 1,133 | 1,115 | 1,129 | +7 | +0.6% | 11,600 |
| 2024/04/12 | 1,134 | 1,138 | 1,122 | 1,122 | -11 | -1% | 11,600 |
| 2024/04/11 | 1,129 | 1,133 | 1,127 | 1,133 | +4 | +0.4% | 5,800 |
| 2024/04/10 | 1,121 | 1,136 | 1,120 | 1,129 | +7 | +0.6% | 5,900 |
| 2024/04/09 | 1,123 | 1,124 | 1,115 | 1,122 | +7 | +0.6% | 3,200 |
| 2024/04/08 | 1,118 | 1,119 | 1,110 | 1,115 | +4 | +0.4% | 3,900 |
| 2024/04/05 | 1,112 | 1,118 | 1,110 | 1,111 | -4 | -0.4% | 3,700 |
| 2024/04/04 | 1,111 | 1,115 | 1,111 | 1,115 | +1 | +0.1% | 3,700 |
| 2024/04/03 | 1,111 | 1,119 | 1,110 | 1,114 | -2 | -0.2% | 4,600 |
| 2024/04/02 | 1,129 | 1,129 | 1,112 | 1,116 | -13 | -1.2% | 6,600 |
| 2024/04/01 | 1,135 | 1,135 | 1,119 | 1,129 | +5 | +0.4% | 7,700 |
| 2024/03/29 | 1,113 | 1,125 | 1,110 | 1,124 | +13 | +1.2% | 7,500 |
| 2024/03/28 | 1,116 | 1,116 | 1,100 | 1,111 | +7 | +0.6% | 6,600 |
| 2024/03/27 | 1,117 | 1,117 | 1,102 | 1,104 | -4 | -0.4% | 6,800 |
| 2024/03/26 | 1,118 | 1,119 | 1,107 | 1,108 | -9 | -0.8% | 7,100 |
| 2024/03/25 | 1,112 | 1,120 | 1,110 | 1,117 | +7 | +0.6% | 12,000 |
| 2024/03/22 | 1,105 | 1,114 | 1,101 | 1,110 | +1 | +0.1% | 8,000 |
| 2024/03/21 | 1,095 | 1,109 | 1,092 | 1,109 | +19 | +1.7% | 8,300 |
| 2024/03/19 | 1,089 | 1,094 | 1,085 | 1,090 | +2 | +0.2% | 7,900 |
| 2024/03/18 | 1,087 | 1,088 | 1,082 | 1,088 | +4 | +0.4% | 9,900 |
251～
300
件表示中 / 2025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 | 90,600円 | +5.0% | +40.2% | 0.00% | 87.29倍 | -16.17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 |
| ショクブン | 24,000円 | +7.8% | +999.9% | 1.04% | 42.33倍 | 1.51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 |
| ＫＯＺＯＨＤ | 1,700円 | +11.6% | - | 0.00% | - | 39.53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 |
| 東京一番 | 45,900円 | +8.5% | +38.6% | 0.00% | 13.98倍 | 2.30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 |
| ジュンテント | 49,300円 | +0.3% | -12.7% | 2.03% | 39.99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 |
市場注目の銘柄
チャート関連のコラム
