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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,023 | 1,023 | 1,018 | 1,018 | -5 | -0.5% | 10,200 |
| 2024/11/21 | 1,020 | 1,026 | 1,020 | 1,023 | ±0 | ±0% | 9,600 |
| 2024/11/20 | 1,028 | 1,030 | 1,023 | 1,023 | -7 | -0.7% | 9,000 |
| 2024/11/19 | 1,032 | 1,035 | 1,025 | 1,030 | -2 | -0.2% | 14,700 |
| 2024/11/18 | 1,038 | 1,038 | 1,032 | 1,032 | -6 | -0.6% | 6,500 |
| 2024/11/15 | 1,042 | 1,042 | 1,036 | 1,038 | -1 | -0.1% | 3,800 |
| 2024/11/14 | 1,041 | 1,041 | 1,038 | 1,039 | -1 | -0.1% | 5,400 |
| 2024/11/13 | 1,041 | 1,043 | 1,039 | 1,040 | -2 | -0.2% | 6,200 |
| 2024/11/12 | 1,045 | 1,047 | 1,041 | 1,042 | -3 | -0.3% | 6,900 |
| 2024/11/11 | 1,047 | 1,047 | 1,045 | 1,045 | -1 | -0.1% | 4,200 |
| 2024/11/08 | 1,050 | 1,050 | 1,044 | 1,046 | -2 | -0.2% | 8,100 |
| 2024/11/07 | 1,047 | 1,048 | 1,045 | 1,048 | +1 | +0.1% | 4,900 |
| 2024/11/06 | 1,050 | 1,050 | 1,043 | 1,047 | ±0 | ±0% | 5,400 |
| 2024/11/05 | 1,050 | 1,050 | 1,044 | 1,047 | -1 | -0.1% | 4,600 |
| 2024/11/01 | 1,050 | 1,052 | 1,048 | 1,048 | -2 | -0.2% | 3,400 |
| 2024/10/31 | 1,050 | 1,052 | 1,049 | 1,050 | ±0 | ±0% | 3,700 |
| 2024/10/30 | 1,051 | 1,052 | 1,048 | 1,050 | ±0 | ±0% | 4,800 |
| 2024/10/29 | 1,053 | 1,053 | 1,047 | 1,050 | -1 | -0.1% | 4,900 |
| 2024/10/28 | 1,042 | 1,051 | 1,040 | 1,051 | +5 | +0.5% | 8,900 |
| 2024/10/25 | 1,053 | 1,054 | 1,030 | 1,046 | -7 | -0.7% | 16,000 |
| 2024/10/24 | 1,056 | 1,058 | 1,053 | 1,053 | -4 | -0.4% | 4,800 |
| 2024/10/23 | 1,059 | 1,059 | 1,056 | 1,057 | -2 | -0.2% | 3,900 |
| 2024/10/22 | 1,060 | 1,061 | 1,059 | 1,059 | -1 | -0.1% | 5,200 |
| 2024/10/21 | 1,061 | 1,063 | 1,060 | 1,060 | -1 | -0.1% | 5,400 |
| 2024/10/18 | 1,060 | 1,062 | 1,060 | 1,061 | +1 | +0.1% | 4,700 |
| 2024/10/17 | 1,064 | 1,064 | 1,060 | 1,060 | -3 | -0.3% | 5,800 |
| 2024/10/16 | 1,063 | 1,063 | 1,061 | 1,063 | ±0 | ±0% | 6,200 |
| 2024/10/15 | 1,065 | 1,066 | 1,061 | 1,063 | -4 | -0.4% | 11,200 |
| 2024/10/11 | 1,068 | 1,072 | 1,067 | 1,067 | -3 | -0.3% | 5,800 |
| 2024/10/10 | 1,069 | 1,070 | 1,068 | 1,070 | +1 | +0.1% | 3,600 |
| 2024/10/09 | 1,071 | 1,071 | 1,068 | 1,069 | -4 | -0.4% | 5,000 |
| 2024/10/08 | 1,072 | 1,076 | 1,070 | 1,073 | -4 | -0.4% | 6,000 |
| 2024/10/07 | 1,077 | 1,077 | 1,071 | 1,077 | +1 | +0.1% | 5,000 |
| 2024/10/04 | 1,076 | 1,076 | 1,072 | 1,076 | +1 | +0.1% | 5,300 |
| 2024/10/03 | 1,075 | 1,075 | 1,070 | 1,075 | +2 | +0.2% | 5,200 |
| 2024/10/02 | 1,072 | 1,073 | 1,070 | 1,073 | ±0 | ±0% | 3,000 |
| 2024/10/01 | 1,069 | 1,074 | 1,069 | 1,073 | +1 | +0.1% | 5,000 |
| 2024/09/30 | 1,062 | 1,074 | 1,062 | 1,072 | -1 | -0.1% | 7,800 |
| 2024/09/27 | 1,066 | 1,073 | 1,066 | 1,073 | +7 | +0.7% | 8,100 |
| 2024/09/26 | 1,071 | 1,071 | 1,066 | 1,066 | -4 | -0.4% | 6,200 |
| 2024/09/25 | 1,076 | 1,076 | 1,070 | 1,070 | -7 | -0.6% | 4,000 |
| 2024/09/24 | 1,076 | 1,077 | 1,070 | 1,077 | +3 | +0.3% | 5,100 |
| 2024/09/20 | 1,075 | 1,075 | 1,072 | 1,074 | +2 | +0.2% | 4,800 |
| 2024/09/19 | 1,076 | 1,076 | 1,066 | 1,072 | +2 | +0.2% | 5,200 |
| 2024/09/18 | 1,071 | 1,071 | 1,066 | 1,070 | +1 | +0.1% | 4,500 |
| 2024/09/17 | 1,070 | 1,073 | 1,065 | 1,069 | -1 | -0.1% | 5,700 |
| 2024/09/13 | 1,072 | 1,072 | 1,070 | 1,070 | -2 | -0.2% | 3,100 |
| 2024/09/12 | 1,077 | 1,078 | 1,070 | 1,072 | -1 | -0.1% | 3,500 |
| 2024/09/11 | 1,080 | 1,080 | 1,071 | 1,073 | -7 | -0.6% | 5,200 |
| 2024/09/10 | 1,079 | 1,082 | 1,077 | 1,080 | +3 | +0.3% | 7,200 |
1～
50
件表示中 / 1895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 | 101,800円 | +2.2% | +223.7% | 0.00% | 77.77倍 | 208.61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 |
| 大黒屋 | 2,800円 | +4.7% | - | 0.00% | - | 7.65倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ショクブン | 25,000円 | -5.0% | - | 1.00% | - | 1.58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 |
| ジュンテント | 51,200円 | +1.5% | -5.4% | 1.95% | 41.52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。書店も展開。利益上期偏重 |
| リネットＪＰＮ | 29,200円 | -14.4% | - | 0.00% | 21.31倍 | 16.66倍 |
|
ＥＣ型リユースとＰＣ回収柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業撤退急ぐ |
市場注目の銘柄
チャート関連のコラム
