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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,087 | 1,089 | 1,080 | 1,084 | ±0 | ±0% | 9,300 |
| 2024/03/14 | 1,078 | 1,086 | 1,077 | 1,084 | +6 | +0.6% | 10,400 |
| 2024/03/13 | 1,087 | 1,088 | 1,078 | 1,078 | -5 | -0.5% | 8,800 |
| 2024/03/12 | 1,082 | 1,098 | 1,078 | 1,083 | -2 | -0.2% | 11,500 |
| 2024/03/11 | 1,090 | 1,094 | 1,084 | 1,085 | -8 | -0.7% | 15,000 |
| 2024/03/08 | 1,096 | 1,096 | 1,086 | 1,093 | -3 | -0.3% | 3,800 |
| 2024/03/07 | 1,089 | 1,096 | 1,085 | 1,096 | +7 | +0.6% | 8,600 |
| 2024/03/06 | 1,083 | 1,093 | 1,080 | 1,089 | +1 | +0.1% | 9,000 |
| 2024/03/05 | 1,102 | 1,102 | 1,079 | 1,088 | -14 | -1.3% | 17,300 |
| 2024/03/04 | 1,114 | 1,114 | 1,102 | 1,102 | -12 | -1.1% | 10,900 |
| 2024/03/01 | 1,113 | 1,117 | 1,108 | 1,114 | +1 | +0.1% | 9,200 |
| 2024/02/29 | 1,131 | 1,133 | 1,111 | 1,113 | -21 | -1.9% | 15,300 |
| 2024/02/28 | 1,110 | 1,145 | 1,101 | 1,134 | -66 | -5.5% | 41,000 |
| 2024/02/27 | 1,207 | 1,208 | 1,200 | 1,200 | -5 | -0.4% | 41,500 |
| 2024/02/26 | 1,202 | 1,205 | 1,201 | 1,205 | +4 | +0.3% | 18,200 |
| 2024/02/22 | 1,200 | 1,201 | 1,194 | 1,201 | +2 | +0.2% | 12,100 |
| 2024/02/21 | 1,206 | 1,206 | 1,196 | 1,199 | -6 | -0.5% | 13,800 |
| 2024/02/20 | 1,204 | 1,206 | 1,201 | 1,205 | ±0 | ±0% | 5,000 |
| 2024/02/19 | 1,204 | 1,205 | 1,198 | 1,205 | +2 | +0.2% | 8,600 |
| 2024/02/16 | 1,201 | 1,205 | 1,200 | 1,203 | +3 | +0.3% | 10,000 |
| 2024/02/15 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 7,500 |
| 2024/02/14 | 1,208 | 1,210 | 1,202 | 1,210 | ±0 | ±0% | 6,800 |
| 2024/02/13 | 1,210 | 1,211 | 1,206 | 1,210 | +2 | +0.2% | 7,700 |
| 2024/02/09 | 1,209 | 1,209 | 1,204 | 1,208 | -1 | -0.1% | 5,600 |
| 2024/02/08 | 1,210 | 1,210 | 1,204 | 1,209 | -1 | -0.1% | 6,500 |
| 2024/02/07 | 1,210 | 1,216 | 1,206 | 1,210 | ±0 | ±0% | 8,500 |
| 2024/02/06 | 1,209 | 1,210 | 1,203 | 1,210 | +3 | +0.2% | 9,800 |
| 2024/02/05 | 1,205 | 1,210 | 1,205 | 1,207 | +2 | +0.2% | 9,300 |
| 2024/02/02 | 1,213 | 1,213 | 1,199 | 1,205 | -8 | -0.7% | 14,300 |
| 2024/02/01 | 1,221 | 1,221 | 1,200 | 1,213 | -8 | -0.7% | 10,700 |
| 2024/01/31 | 1,224 | 1,224 | 1,215 | 1,221 | +5 | +0.4% | 9,300 |
| 2024/01/30 | 1,209 | 1,225 | 1,209 | 1,216 | +8 | +0.7% | 19,300 |
| 2024/01/29 | 1,202 | 1,209 | 1,200 | 1,208 | +13 | +1.1% | 9,500 |
| 2024/01/26 | 1,200 | 1,200 | 1,189 | 1,195 | +4 | +0.3% | 6,900 |
| 2024/01/25 | 1,190 | 1,197 | 1,187 | 1,191 | +1 | +0.1% | 6,200 |
| 2024/01/24 | 1,190 | 1,194 | 1,189 | 1,190 | -2 | -0.2% | 4,800 |
| 2024/01/23 | 1,190 | 1,198 | 1,186 | 1,192 | +2 | +0.2% | 5,400 |
| 2024/01/22 | 1,209 | 1,209 | 1,180 | 1,190 | -2 | -0.2% | 13,600 |
| 2024/01/19 | 1,213 | 1,213 | 1,192 | 1,192 | -7 | -0.6% | 13,400 |
| 2024/01/18 | 1,214 | 1,214 | 1,193 | 1,199 | ±0 | ±0% | 10,100 |
| 2024/01/17 | 1,188 | 1,210 | 1,188 | 1,199 | +14 | +1.2% | 19,400 |
| 2024/01/16 | 1,173 | 1,190 | 1,172 | 1,185 | +14 | +1.2% | 16,400 |
| 2024/01/15 | 1,163 | 1,177 | 1,157 | 1,171 | +16 | +1.4% | 33,800 |
| 2024/01/12 | 1,164 | 1,169 | 1,151 | 1,155 | -9 | -0.8% | 20,100 |
| 2024/01/11 | 1,178 | 1,178 | 1,162 | 1,164 | -13 | -1.1% | 15,000 |
| 2024/01/10 | 1,181 | 1,181 | 1,160 | 1,177 | -6 | -0.5% | 18,000 |
| 2024/01/09 | 1,183 | 1,183 | 1,169 | 1,183 | +23 | +2% | 17,500 |
| 2024/01/05 | 1,150 | 1,160 | 1,149 | 1,160 | +10 | +0.9% | 14,400 |
| 2024/01/04 | 1,136 | 1,150 | 1,136 | 1,150 | +15 | +1.3% | 19,500 |
| 2023/12/29 | 1,125 | 1,135 | 1,111 | 1,135 | +15 | +1.3% | 14,700 |
301～
350
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
