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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 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 |
1～
50
件表示中 / 1757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 | 111,000円 | +2.2% | +223.7% | 0.00% | 84.35倍 | -5.29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 |
| 東京一番 | 51,700円 | +6.1% | +21.5% | 0.00% | 28.14倍 | 2.50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 |
| ショクブン | 26,100円 | -8.9% | -73.7% | 1.92% | - | 1.57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 |
| ミサワ | 61,700円 | +10.1% | +293.8% | 1.30% | 33.94倍 | 1.43倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| ホットマン | 60,200円 | +0.5% | +3.2% | 1.66% | 21.23倍 | 0.62倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
市場注目の銘柄
チャート関連のコラム
