ユナイテッドの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/22 | 38,950 | 38,950 | 37,500 | 37,500 | -750 | -2% | 1,246 |
2010/06/21 | 38,500 | 39,850 | 37,100 | 38,250 | -50 | -0.1% | 2,372 |
2010/06/18 | 40,000 | 40,000 | 38,150 | 38,300 | -1,700 | -4.3% | 2,102 |
2010/06/17 | 41,000 | 41,300 | 39,100 | 40,000 | -1,000 | -2.4% | 2,750 |
2010/06/16 | 41,450 | 42,250 | 40,300 | 41,000 | +250 | +0.6% | 3,595 |
2010/06/15 | 41,750 | 42,400 | 40,200 | 40,750 | -1,000 | -2.4% | 5,614 |
2010/06/14 | 37,600 | 42,400 | 37,600 | 41,750 | +4,150 | +11% | 8,206 |
2010/06/11 | 38,900 | 39,150 | 37,050 | 37,600 | -400 | -1.1% | 3,530 |
2010/06/10 | 36,100 | 38,500 | 35,450 | 38,000 | +2,400 | +6.7% | 3,650 |
2010/06/09 | 36,100 | 37,150 | 35,250 | 35,600 | -500 | -1.4% | 2,753 |
2010/06/08 | 34,800 | 38,000 | 34,750 | 36,100 | +600 | +1.7% | 3,646 |
2010/06/07 | 37,100 | 37,250 | 34,750 | 35,500 | -2,850 | -7.4% | 3,201 |
2010/06/04 | 38,450 | 39,000 | 37,600 | 38,350 | -400 | -1% | 1,687 |
2010/06/03 | 38,500 | 39,000 | 38,050 | 38,750 | +1,250 | +3.3% | 1,859 |
2010/06/02 | 38,100 | 39,900 | 37,400 | 37,500 | -1,650 | -4.2% | 3,541 |
2010/06/01 | 39,900 | 40,750 | 38,500 | 39,150 | -250 | -0.6% | 5,061 |
2010/05/31 | 37,800 | 39,800 | 37,800 | 39,400 | +1,450 | +3.8% | 5,061 |
2010/05/28 | 39,000 | 39,300 | 36,600 | 37,950 | -100 | -0.3% | 4,587 |
2010/05/27 | 34,600 | 38,650 | 33,800 | 38,050 | +2,750 | +7.8% | 5,383 |
2010/05/26 | 37,150 | 38,000 | 31,500 | 35,300 | -1,350 | -3.7% | 8,046 |
2010/05/25 | 35,350 | 39,850 | 35,350 | 36,650 | +600 | +1.7% | 6,000 |
2010/05/24 | 36,550 | 37,050 | 35,150 | 36,050 | +200 | +0.6% | 2,982 |
2010/05/21 | 34,250 | 36,500 | 33,150 | 35,850 | -100 | -0.3% | 4,041 |
2010/05/20 | 37,250 | 39,250 | 34,750 | 35,950 | -2,150 | -5.6% | 7,620 |
2010/05/19 | 36,000 | 39,950 | 34,300 | 38,100 | +1,600 | +4.4% | 10,564 |
2010/05/18 | 40,150 | 40,650 | 35,100 | 36,500 | -2,250 | -5.8% | 10,536 |
2010/05/17 | 44,300 | 44,300 | 38,000 | 38,750 | -6,250 | -13.9% | 11,309 |
2010/05/14 | 47,150 | 47,850 | 45,000 | 45,000 | -3,550 | -7.3% | 7,540 |
2010/05/13 | 47,300 | 49,000 | 45,700 | 48,550 | +2,500 | +5.4% | 2,220 |
2010/05/12 | 46,550 | 48,500 | 45,150 | 46,050 | -450 | -1% | 3,703 |
2010/05/11 | 51,300 | 51,800 | 46,250 | 46,500 | -3,700 | -7.4% | 6,587 |
2010/05/10 | 51,000 | 52,600 | 50,200 | 50,200 | -1,800 | -3.5% | 2,055 |
2010/05/07 | 50,000 | 53,000 | 48,650 | 52,000 | -2,200 | -4.1% | 4,476 |
2010/05/06 | 56,400 | 58,300 | 53,200 | 54,200 | -3,600 | -6.2% | 4,588 |
2010/04/30 | 59,600 | 60,600 | 56,500 | 57,800 | -900 | -1.5% | 5,795 |
2010/04/28 | 56,900 | 59,200 | 56,300 | 58,700 | +1,000 | +1.7% | 5,483 |
2010/04/27 | 54,400 | 58,400 | 54,100 | 57,700 | +4,000 | +7.4% | 9,598 |
2010/04/26 | 53,600 | 53,700 | 52,600 | 53,700 | +200 | +0.4% | 1,648 |
2010/04/23 | 52,400 | 53,800 | 51,400 | 53,500 | +2,100 | +4.1% | 4,044 |
2010/04/22 | 51,500 | 51,600 | 49,950 | 51,400 | -500 | -1% | 2,905 |
2010/04/21 | 50,200 | 52,400 | 50,000 | 51,900 | +2,400 | +4.8% | 4,185 |
2010/04/20 | 54,400 | 54,600 | 49,500 | 49,500 | -4,500 | -8.3% | 6,224 |
2010/04/19 | 54,900 | 55,800 | 53,400 | 54,000 | -1,900 | -3.4% | 2,865 |
2010/04/16 | 56,100 | 57,700 | 55,500 | 55,900 | +500 | +0.9% | 3,674 |
2010/04/15 | 54,600 | 56,000 | 54,300 | 55,400 | -500 | -0.9% | 2,538 |
2010/04/14 | 53,700 | 56,500 | 52,700 | 55,900 | +1,900 | +3.5% | 4,201 |
2010/04/13 | 57,000 | 57,000 | 53,200 | 54,000 | -3,200 | -5.6% | 6,588 |
2010/04/12 | 60,000 | 60,000 | 57,000 | 57,200 | -900 | -1.5% | 3,964 |
2010/04/09 | 59,000 | 59,100 | 57,600 | 58,100 | -700 | -1.2% | 1,585 |
2010/04/08 | 56,600 | 59,500 | 56,200 | 58,800 | +1,400 | +2.4% | 2,346 |
3401~
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「UNITED」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 |
---|---|---|---|---|---|---|---|---|
UNITED | 79,200円 | -25.2% | -58.6% | 6.06% | 27.00倍 | 1.33倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
日本空調 | 92,100円 | +4.8% | +1.0% | 4.34% | 11.30倍 | 1.33倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は6カ国に進出。独立系 |
ポラリスHD | 26,400円 | -10.9% | -49.6% | 1.14% | 22.24倍 | 4.76倍 |
|
「KOKOHOTEL」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
INFORICH | 337,000円 | +30.3% | +139.3% | 0.00% | 21.05倍 | 10.36倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
ファンコミ | 41,000円 | -5.6% | -8.7% | 4.63% | 17.41倍 | 1.53倍 |
|
アフィリエイト(成果報酬型)広告大手。「A8」を運用。24年3月に「ネンド」撤退予定。独立系 |
市場注目の銘柄
チャート関連のコラム