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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 1,207 | 1,210 | 1,205 | 1,210 | +4 | +0.3% | 4,500 |
| 2023/06/21 | 1,209 | 1,209 | 1,205 | 1,206 | -1 | -0.1% | 1,200 |
| 2023/06/20 | 1,207 | 1,210 | 1,207 | 1,207 | -2 | -0.2% | 3,300 |
| 2023/06/19 | 1,215 | 1,216 | 1,204 | 1,209 | -9 | -0.7% | 10,200 |
| 2023/06/16 | 1,217 | 1,219 | 1,215 | 1,218 | +1 | +0.1% | 4,300 |
| 2023/06/15 | 1,214 | 1,217 | 1,214 | 1,217 | +3 | +0.2% | 4,200 |
| 2023/06/14 | 1,213 | 1,214 | 1,210 | 1,214 | +1 | +0.1% | 3,300 |
| 2023/06/13 | 1,213 | 1,213 | 1,210 | 1,213 | +1 | +0.1% | 3,600 |
| 2023/06/12 | 1,210 | 1,213 | 1,210 | 1,212 | -2 | -0.2% | 4,100 |
| 2023/06/09 | 1,214 | 1,214 | 1,210 | 1,214 | ±0 | ±0% | 3,100 |
| 2023/06/08 | 1,210 | 1,214 | 1,208 | 1,214 | +2 | +0.2% | 3,400 |
| 2023/06/07 | 1,211 | 1,213 | 1,210 | 1,212 | -2 | -0.2% | 1,700 |
| 2023/06/06 | 1,212 | 1,215 | 1,210 | 1,214 | +2 | +0.2% | 4,300 |
| 2023/06/05 | 1,213 | 1,213 | 1,209 | 1,212 | -1 | -0.1% | 4,500 |
| 2023/06/02 | 1,212 | 1,213 | 1,210 | 1,213 | +1 | +0.1% | 2,600 |
| 2023/06/01 | 1,212 | 1,215 | 1,208 | 1,212 | ±0 | ±0% | 2,100 |
| 2023/05/31 | 1,214 | 1,214 | 1,209 | 1,212 | -1 | -0.1% | 1,200 |
| 2023/05/30 | 1,214 | 1,214 | 1,208 | 1,213 | +3 | +0.2% | 3,200 |
| 2023/05/29 | 1,209 | 1,210 | 1,205 | 1,210 | +3 | +0.2% | 4,800 |
| 2023/05/26 | 1,205 | 1,207 | 1,202 | 1,207 | +3 | +0.2% | 4,100 |
| 2023/05/25 | 1,206 | 1,206 | 1,200 | 1,204 | ±0 | ±0% | 3,200 |
| 2023/05/24 | 1,203 | 1,204 | 1,198 | 1,204 | +6 | +0.5% | 4,600 |
| 2023/05/23 | 1,200 | 1,200 | 1,197 | 1,198 | -2 | -0.2% | 5,400 |
| 2023/05/22 | 1,200 | 1,205 | 1,200 | 1,200 | -1 | -0.1% | 5,900 |
| 2023/05/19 | 1,212 | 1,219 | 1,201 | 1,201 | -10 | -0.8% | 10,000 |
| 2023/05/18 | 1,217 | 1,218 | 1,211 | 1,211 | -7 | -0.6% | 4,200 |
| 2023/05/17 | 1,221 | 1,223 | 1,218 | 1,218 | -3 | -0.2% | 4,700 |
| 2023/05/16 | 1,223 | 1,225 | 1,221 | 1,221 | -2 | -0.2% | 4,000 |
| 2023/05/15 | 1,223 | 1,227 | 1,222 | 1,223 | -3 | -0.2% | 3,100 |
| 2023/05/12 | 1,227 | 1,227 | 1,222 | 1,226 | +1 | +0.1% | 1,500 |
| 2023/05/11 | 1,225 | 1,225 | 1,220 | 1,225 | ±0 | ±0% | 1,700 |
| 2023/05/10 | 1,227 | 1,227 | 1,222 | 1,225 | +2 | +0.2% | 1,200 |
| 2023/05/09 | 1,225 | 1,225 | 1,221 | 1,223 | +2 | +0.2% | 2,800 |
| 2023/05/08 | 1,228 | 1,229 | 1,221 | 1,221 | -2 | -0.2% | 4,900 |
| 2023/05/02 | 1,224 | 1,224 | 1,220 | 1,223 | +3 | +0.2% | 3,700 |
| 2023/05/01 | 1,220 | 1,225 | 1,218 | 1,220 | +1 | +0.1% | 6,500 |
| 2023/04/28 | 1,218 | 1,224 | 1,217 | 1,219 | +1 | +0.1% | 6,300 |
| 2023/04/27 | 1,210 | 1,218 | 1,210 | 1,218 | +8 | +0.7% | 4,300 |
| 2023/04/26 | 1,211 | 1,211 | 1,209 | 1,210 | -1 | -0.1% | 1,800 |
| 2023/04/25 | 1,213 | 1,214 | 1,210 | 1,211 | ±0 | ±0% | 5,800 |
| 2023/04/24 | 1,209 | 1,211 | 1,205 | 1,211 | +5 | +0.4% | 4,500 |
| 2023/04/21 | 1,207 | 1,210 | 1,203 | 1,206 | +3 | +0.2% | 7,400 |
| 2023/04/20 | 1,201 | 1,204 | 1,201 | 1,203 | +2 | +0.2% | 1,900 |
| 2023/04/19 | 1,203 | 1,205 | 1,201 | 1,201 | -1 | -0.1% | 2,000 |
| 2023/04/18 | 1,203 | 1,205 | 1,202 | 1,202 | -4 | -0.3% | 3,700 |
| 2023/04/17 | 1,203 | 1,208 | 1,200 | 1,206 | +4 | +0.3% | 5,000 |
| 2023/04/14 | 1,207 | 1,207 | 1,202 | 1,202 | -4 | -0.3% | 2,300 |
| 2023/04/13 | 1,200 | 1,206 | 1,199 | 1,206 | +6 | +0.5% | 4,200 |
| 2023/04/12 | 1,195 | 1,200 | 1,194 | 1,200 | +4 | +0.3% | 4,000 |
| 2023/04/11 | 1,195 | 1,196 | 1,192 | 1,196 | +1 | +0.1% | 1,600 |
501～
550
件表示中 / 2046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 | 93,600円 | +5.0% | +40.2% | 0.00% | 90.78倍 | -16.81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 |
| ミサワ | 63,700円 | +4.7% | +9.3% | 1.26% | 20.09倍 | 1.42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 |
| ヒラキ | 85,200円 | +1.9% | - | 2.35% | 41.48倍 | 0.64倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| ホットマン | 59,900円 | +0.4% | +1.2% | 1.67% | 10.01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 |
| ショクブン | 24,500円 | +7.8% | +999.9% | 1.02% | 43.21倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
