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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 930 | 931 | 922 | 922 | -9 | -1% | 15,000 |
| 2025/04/03 | 931 | 933 | 931 | 931 | -1 | -0.1% | 5,300 |
| 2025/04/02 | 939 | 939 | 932 | 932 | ±0 | ±0% | 4,200 |
| 2025/04/01 | 934 | 936 | 932 | 932 | ±0 | ±0% | 3,600 |
| 2025/03/31 | 936 | 936 | 932 | 932 | -3 | -0.3% | 5,400 |
| 2025/03/28 | 931 | 935 | 930 | 935 | +5 | +0.5% | 5,000 |
| 2025/03/27 | 931 | 933 | 930 | 930 | -1 | -0.1% | 7,800 |
| 2025/03/26 | 932 | 933 | 931 | 931 | ±0 | ±0% | 7,200 |
| 2025/03/25 | 933 | 935 | 931 | 931 | -1 | -0.1% | 7,400 |
| 2025/03/24 | 935 | 935 | 932 | 932 | -3 | -0.3% | 10,700 |
| 2025/03/21 | 937 | 940 | 935 | 935 | -3 | -0.3% | 7,400 |
| 2025/03/19 | 938 | 938 | 936 | 938 | ±0 | ±0% | 6,300 |
| 2025/03/18 | 938 | 939 | 935 | 938 | +1 | +0.1% | 6,500 |
| 2025/03/17 | 935 | 939 | 935 | 937 | ±0 | ±0% | 6,700 |
| 2025/03/14 | 934 | 937 | 933 | 937 | +5 | +0.5% | 9,300 |
| 2025/03/13 | 937 | 940 | 932 | 932 | -2 | -0.2% | 8,800 |
| 2025/03/12 | 932 | 940 | 932 | 934 | -1 | -0.1% | 7,100 |
| 2025/03/11 | 935 | 940 | 933 | 935 | -2 | -0.2% | 8,500 |
| 2025/03/10 | 945 | 945 | 935 | 937 | -3 | -0.3% | 12,700 |
| 2025/03/07 | 945 | 947 | 938 | 940 | -5 | -0.5% | 10,400 |
| 2025/03/06 | 950 | 950 | 940 | 945 | +2 | +0.2% | 9,900 |
| 2025/03/05 | 942 | 946 | 940 | 943 | +1 | +0.1% | 11,300 |
| 2025/03/04 | 958 | 958 | 941 | 942 | -16 | -1.7% | 33,500 |
| 2025/03/03 | 963 | 963 | 957 | 958 | -6 | -0.6% | 13,400 |
| 2025/02/28 | 965 | 966 | 957 | 964 | -1 | -0.1% | 20,200 |
| 2025/02/27 | 955 | 993 | 955 | 965 | -47 | -4.6% | 53,600 |
| 2025/02/26 | 1,017 | 1,017 | 1,010 | 1,012 | -4 | -0.4% | 38,700 |
| 2025/02/25 | 1,016 | 1,018 | 1,014 | 1,016 | ±0 | ±0% | 20,500 |
| 2025/02/21 | 1,015 | 1,017 | 1,013 | 1,016 | -2 | -0.2% | 10,500 |
| 2025/02/20 | 1,017 | 1,018 | 1,015 | 1,018 | +2 | +0.2% | 6,900 |
| 2025/02/19 | 1,019 | 1,019 | 1,016 | 1,016 | -3 | -0.3% | 5,200 |
| 2025/02/18 | 1,017 | 1,019 | 1,015 | 1,019 | +3 | +0.3% | 6,400 |
| 2025/02/17 | 1,015 | 1,018 | 1,015 | 1,016 | +3 | +0.3% | 7,000 |
| 2025/02/14 | 1,014 | 1,016 | 1,012 | 1,013 | +1 | +0.1% | 6,500 |
| 2025/02/13 | 1,012 | 1,016 | 1,012 | 1,012 | ±0 | ±0% | 7,700 |
| 2025/02/12 | 1,016 | 1,016 | 1,010 | 1,012 | +1 | +0.1% | 7,200 |
| 2025/02/10 | 1,008 | 1,015 | 1,007 | 1,011 | +3 | +0.3% | 11,500 |
| 2025/02/07 | 1,013 | 1,013 | 1,007 | 1,008 | ±0 | ±0% | 7,200 |
| 2025/02/06 | 1,009 | 1,010 | 1,007 | 1,008 | -1 | -0.1% | 5,700 |
| 2025/02/05 | 1,013 | 1,013 | 1,006 | 1,009 | -1 | -0.1% | 8,000 |
| 2025/02/04 | 1,014 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 8,600 |
| 2025/02/03 | 1,013 | 1,015 | 1,011 | 1,015 | +5 | +0.5% | 8,500 |
| 2025/01/31 | 1,016 | 1,017 | 1,010 | 1,010 | -6 | -0.6% | 8,300 |
| 2025/01/30 | 1,018 | 1,018 | 1,010 | 1,016 | -3 | -0.3% | 11,800 |
| 2025/01/29 | 1,018 | 1,019 | 1,015 | 1,019 | -1 | -0.1% | 7,600 |
| 2025/01/28 | 1,019 | 1,020 | 1,012 | 1,020 | +1 | +0.1% | 6,700 |
| 2025/01/27 | 1,018 | 1,019 | 1,014 | 1,019 | +4 | +0.4% | 7,100 |
| 2025/01/24 | 1,012 | 1,018 | 1,012 | 1,015 | -2 | -0.2% | 4,500 |
| 2025/01/23 | 1,020 | 1,020 | 1,014 | 1,017 | -4 | -0.4% | 6,100 |
| 2025/01/22 | 1,025 | 1,025 | 1,019 | 1,021 | ±0 | ±0% | 4,500 |
1～
50
件表示中 / 1982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 | 92,200円 | +2.2% | +223.7% | 0.00% | 70.98倍 | 197.01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 | 50,500円 | -0.6% | +42.0% | 1.98% | 27.30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 | 46,400円 | +8.5% | +38.6% | 0.00% | 14.14倍 | 2.72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 |
| ＫＯＺＯＨＤ | 1,700円 | +11.6% | - | 0.00% | - | 38.64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 |
| ホットマン | 55,900円 | +0.5% | +4.5% | 1.79% | 18.78倍 | 0.57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
