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 |
|---|---|---|---|---|---|---|---|
| 2023/09/19 | 1,238 | 1,238 | 1,229 | 1,233 | ±0 | ±0% | 5,400 |
| 2023/09/15 | 1,230 | 1,233 | 1,224 | 1,233 | +4 | +0.3% | 8,200 |
| 2023/09/14 | 1,233 | 1,235 | 1,227 | 1,229 | -4 | -0.3% | 4,400 |
| 2023/09/13 | 1,235 | 1,237 | 1,229 | 1,233 | +2 | +0.2% | 4,900 |
| 2023/09/12 | 1,234 | 1,234 | 1,229 | 1,231 | -3 | -0.2% | 4,500 |
| 2023/09/11 | 1,225 | 1,234 | 1,224 | 1,234 | +9 | +0.7% | 7,100 |
| 2023/09/08 | 1,225 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 6,200 |
| 2023/09/07 | 1,231 | 1,233 | 1,225 | 1,225 | -3 | -0.2% | 6,700 |
| 2023/09/06 | 1,235 | 1,235 | 1,228 | 1,228 | -7 | -0.6% | 9,300 |
| 2023/09/05 | 1,239 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 8,900 |
| 2023/09/04 | 1,240 | 1,242 | 1,237 | 1,240 | +2 | +0.2% | 7,600 |
| 2023/09/01 | 1,239 | 1,244 | 1,238 | 1,238 | -9 | -0.7% | 5,800 |
| 2023/08/31 | 1,246 | 1,247 | 1,231 | 1,247 | +1 | +0.1% | 10,600 |
| 2023/08/30 | 1,218 | 1,252 | 1,218 | 1,246 | -72 | -5.5% | 43,100 |
| 2023/08/29 | 1,289 | 1,318 | 1,285 | 1,318 | +35 | +2.7% | 22,900 |
| 2023/08/28 | 1,285 | 1,286 | 1,283 | 1,283 | ±0 | ±0% | 15,500 |
| 2023/08/25 | 1,281 | 1,285 | 1,281 | 1,283 | +1 | +0.1% | 9,300 |
| 2023/08/24 | 1,283 | 1,284 | 1,280 | 1,282 | -1 | -0.1% | 5,100 |
| 2023/08/23 | 1,283 | 1,284 | 1,282 | 1,283 | ±0 | ±0% | 5,000 |
| 2023/08/22 | 1,282 | 1,283 | 1,280 | 1,283 | +2 | +0.2% | 4,600 |
| 2023/08/21 | 1,279 | 1,281 | 1,275 | 1,281 | +2 | +0.2% | 5,600 |
| 2023/08/18 | 1,280 | 1,281 | 1,276 | 1,279 | ±0 | ±0% | 6,300 |
| 2023/08/17 | 1,280 | 1,281 | 1,278 | 1,279 | -1 | -0.1% | 5,300 |
| 2023/08/16 | 1,280 | 1,283 | 1,278 | 1,280 | ±0 | ±0% | 5,600 |
| 2023/08/15 | 1,277 | 1,280 | 1,275 | 1,280 | +3 | +0.2% | 9,400 |
| 2023/08/14 | 1,274 | 1,277 | 1,271 | 1,277 | +2 | +0.2% | 9,400 |
| 2023/08/10 | 1,273 | 1,275 | 1,271 | 1,275 | +3 | +0.2% | 4,100 |
| 2023/08/09 | 1,272 | 1,274 | 1,271 | 1,272 | +1 | +0.1% | 4,600 |
| 2023/08/08 | 1,273 | 1,274 | 1,271 | 1,271 | ±0 | ±0% | 4,700 |
| 2023/08/07 | 1,274 | 1,275 | 1,271 | 1,271 | -2 | -0.2% | 3,800 |
| 2023/08/04 | 1,272 | 1,273 | 1,270 | 1,273 | +3 | +0.2% | 2,800 |
| 2023/08/03 | 1,273 | 1,273 | 1,269 | 1,270 | -1 | -0.1% | 4,700 |
| 2023/08/02 | 1,274 | 1,275 | 1,270 | 1,271 | -3 | -0.2% | 4,300 |
| 2023/08/01 | 1,271 | 1,274 | 1,268 | 1,274 | +4 | +0.3% | 8,600 |
| 2023/07/31 | 1,275 | 1,275 | 1,270 | 1,270 | -2 | -0.2% | 6,700 |
| 2023/07/28 | 1,273 | 1,275 | 1,270 | 1,272 | ±0 | ±0% | 5,500 |
| 2023/07/27 | 1,273 | 1,273 | 1,270 | 1,272 | ±0 | ±0% | 5,700 |
| 2023/07/26 | 1,276 | 1,277 | 1,272 | 1,272 | -4 | -0.3% | 2,600 |
| 2023/07/25 | 1,271 | 1,276 | 1,271 | 1,276 | +1 | +0.1% | 5,100 |
| 2023/07/24 | 1,274 | 1,275 | 1,270 | 1,275 | +3 | +0.2% | 8,000 |
| 2023/07/21 | 1,267 | 1,273 | 1,266 | 1,272 | +5 | +0.4% | 9,600 |
| 2023/07/20 | 1,261 | 1,268 | 1,261 | 1,267 | +4 | +0.3% | 5,200 |
| 2023/07/19 | 1,259 | 1,263 | 1,256 | 1,263 | +9 | +0.7% | 7,800 |
| 2023/07/18 | 1,257 | 1,257 | 1,252 | 1,254 | +1 | +0.1% | 7,600 |
| 2023/07/14 | 1,250 | 1,253 | 1,245 | 1,253 | +2 | +0.2% | 4,600 |
| 2023/07/13 | 1,248 | 1,251 | 1,245 | 1,251 | +4 | +0.3% | 4,500 |
| 2023/07/12 | 1,248 | 1,248 | 1,242 | 1,247 | -1 | -0.1% | 3,100 |
| 2023/07/11 | 1,245 | 1,251 | 1,245 | 1,248 | -1 | -0.1% | 3,300 |
| 2023/07/10 | 1,253 | 1,253 | 1,248 | 1,249 | ±0 | ±0% | 3,500 |
| 2023/07/07 | 1,251 | 1,251 | 1,247 | 1,249 | +4 | +0.3% | 2,700 |
401～
450
件表示中 / 2006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 | 49,700円 | +0.3% | -12.7% | 2.01% | 40.31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 |
| 東京一番 | 45,400円 | +8.5% | +38.6% | 0.00% | 13.83倍 | 2.66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 |
| 伸和ＨＤ | 280,000円 | +3.0% | -4.3% | 1.14% | 27.01倍 | 7.01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 | 301,500円 | +2.7% | +95.1% | 1.66% | 15.24倍 | 0.67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
