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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,184 | 1,184 | 1,178 | 1,183 | +4 | +0.3% | 2,900 |
| 2023/03/31 | 1,176 | 1,179 | 1,176 | 1,179 | +3 | +0.3% | 3,500 |
| 2023/03/30 | 1,175 | 1,177 | 1,173 | 1,176 | +3 | +0.3% | 3,200 |
| 2023/03/29 | 1,176 | 1,180 | 1,173 | 1,173 | -3 | -0.3% | 8,500 |
| 2023/03/28 | 1,178 | 1,180 | 1,176 | 1,176 | -2 | -0.2% | 3,300 |
| 2023/03/27 | 1,182 | 1,182 | 1,175 | 1,178 | -2 | -0.2% | 4,100 |
| 2023/03/24 | 1,176 | 1,180 | 1,173 | 1,180 | +8 | +0.7% | 3,400 |
| 2023/03/23 | 1,176 | 1,177 | 1,172 | 1,172 | -2 | -0.2% | 3,200 |
| 2023/03/22 | 1,176 | 1,177 | 1,174 | 1,174 | -1 | -0.1% | 6,300 |
| 2023/03/20 | 1,181 | 1,181 | 1,175 | 1,175 | -5 | -0.4% | 2,300 |
| 2023/03/17 | 1,174 | 1,180 | 1,172 | 1,180 | +6 | +0.5% | 3,700 |
| 2023/03/16 | 1,177 | 1,178 | 1,174 | 1,174 | -7 | -0.6% | 5,300 |
| 2023/03/15 | 1,180 | 1,181 | 1,177 | 1,181 | +2 | +0.2% | 4,600 |
| 2023/03/14 | 1,188 | 1,188 | 1,179 | 1,179 | -7 | -0.6% | 6,800 |
| 2023/03/13 | 1,190 | 1,193 | 1,186 | 1,186 | -5 | -0.4% | 5,300 |
| 2023/03/10 | 1,196 | 1,196 | 1,191 | 1,191 | -2 | -0.2% | 4,000 |
| 2023/03/09 | 1,194 | 1,194 | 1,190 | 1,193 | +1 | +0.1% | 5,700 |
| 2023/03/08 | 1,196 | 1,196 | 1,191 | 1,192 | -3 | -0.3% | 3,500 |
| 2023/03/07 | 1,193 | 1,195 | 1,189 | 1,195 | +1 | +0.1% | 4,900 |
| 2023/03/06 | 1,198 | 1,199 | 1,192 | 1,194 | -6 | -0.5% | 5,800 |
| 2023/03/03 | 1,199 | 1,200 | 1,193 | 1,200 | +1 | +0.1% | 4,200 |
| 2023/03/02 | 1,191 | 1,199 | 1,190 | 1,199 | +1 | +0.1% | 3,700 |
| 2023/03/01 | 1,195 | 1,198 | 1,193 | 1,198 | ±0 | ±0% | 4,300 |
| 2023/02/28 | 1,198 | 1,201 | 1,193 | 1,198 | ±0 | ±0% | 6,900 |
| 2023/02/27 | 1,180 | 1,200 | 1,180 | 1,198 | -65 | -5.1% | 23,800 |
| 2023/02/24 | 1,247 | 1,263 | 1,247 | 1,263 | +16 | +1.3% | 20,800 |
| 2023/02/22 | 1,245 | 1,249 | 1,244 | 1,247 | +1 | +0.1% | 6,700 |
| 2023/02/21 | 1,242 | 1,248 | 1,241 | 1,246 | +2 | +0.2% | 9,100 |
| 2023/02/20 | 1,248 | 1,248 | 1,241 | 1,244 | -6 | -0.5% | 7,200 |
| 2023/02/17 | 1,241 | 1,250 | 1,241 | 1,250 | +5 | +0.4% | 5,800 |
| 2023/02/16 | 1,244 | 1,246 | 1,243 | 1,245 | +1 | +0.1% | 2,600 |
| 2023/02/15 | 1,241 | 1,249 | 1,241 | 1,244 | -1 | -0.1% | 3,000 |
| 2023/02/14 | 1,250 | 1,252 | 1,244 | 1,245 | -5 | -0.4% | 4,200 |
| 2023/02/13 | 1,255 | 1,256 | 1,250 | 1,250 | -5 | -0.4% | 3,600 |
| 2023/02/10 | 1,256 | 1,258 | 1,255 | 1,255 | -1 | -0.1% | 2,000 |
| 2023/02/09 | 1,258 | 1,258 | 1,255 | 1,256 | -1 | -0.1% | 3,000 |
| 2023/02/08 | 1,258 | 1,258 | 1,256 | 1,257 | +2 | +0.2% | 1,100 |
| 2023/02/07 | 1,257 | 1,258 | 1,255 | 1,255 | -1 | -0.1% | 3,000 |
| 2023/02/06 | 1,252 | 1,256 | 1,250 | 1,256 | +4 | +0.3% | 2,400 |
| 2023/02/03 | 1,260 | 1,260 | 1,250 | 1,252 | -4 | -0.3% | 1,800 |
| 2023/02/02 | 1,255 | 1,256 | 1,245 | 1,256 | +1 | +0.1% | 2,700 |
| 2023/02/01 | 1,251 | 1,255 | 1,243 | 1,255 | +4 | +0.3% | 4,700 |
| 2023/01/31 | 1,250 | 1,255 | 1,249 | 1,251 | +2 | +0.2% | 3,600 |
| 2023/01/30 | 1,248 | 1,249 | 1,245 | 1,249 | +4 | +0.3% | 5,500 |
| 2023/01/27 | 1,242 | 1,246 | 1,238 | 1,245 | +4 | +0.3% | 5,100 |
| 2023/01/26 | 1,240 | 1,242 | 1,237 | 1,241 | +5 | +0.4% | 3,600 |
| 2023/01/25 | 1,238 | 1,240 | 1,236 | 1,236 | +2 | +0.2% | 3,000 |
| 2023/01/24 | 1,236 | 1,239 | 1,234 | 1,234 | -1 | -0.1% | 1,900 |
| 2023/01/23 | 1,230 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 2,600 |
| 2023/01/20 | 1,227 | 1,230 | 1,223 | 1,230 | +7 | +0.6% | 2,600 |
501～
550
件表示中 / 1991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 | 91,000円 | - | - | - | - | -15.74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 | 49,900円 | +0.3% | -12.7% | 2.00% | 40.47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 |
| ショクブン | 23,400円 | -5.0% | - | 1.07% | - | 1.48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 |
| 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 |
| リネットＪＰＮ | 27,000円 | -14.4% | - | 0.00% | 19.71倍 | 15.40倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
