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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,200 | 1,201 | 1,196 | 1,200 | -1 | -0.1% | 2,700 |
| 2022/11/09 | 1,200 | 1,201 | 1,198 | 1,201 | +3 | +0.3% | 3,300 |
| 2022/11/08 | 1,200 | 1,200 | 1,198 | 1,198 | +1 | +0.1% | 2,000 |
| 2022/11/07 | 1,199 | 1,199 | 1,194 | 1,197 | -1 | -0.1% | 2,800 |
| 2022/11/04 | 1,192 | 1,198 | 1,192 | 1,198 | +6 | +0.5% | 2,400 |
| 2022/11/02 | 1,195 | 1,196 | 1,191 | 1,192 | -3 | -0.3% | 1,200 |
| 2022/11/01 | 1,192 | 1,196 | 1,192 | 1,195 | +1 | +0.1% | 1,100 |
| 2022/10/31 | 1,193 | 1,194 | 1,190 | 1,194 | +7 | +0.6% | 1,800 |
| 2022/10/28 | 1,185 | 1,189 | 1,185 | 1,187 | -2 | -0.2% | 1,300 |
| 2022/10/27 | 1,178 | 1,192 | 1,178 | 1,189 | +9 | +0.8% | 3,200 |
| 2022/10/26 | 1,180 | 1,192 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 2022/10/25 | 1,183 | 1,185 | 1,180 | 1,180 | -5 | -0.4% | 3,100 |
| 2022/10/24 | 1,189 | 1,191 | 1,183 | 1,185 | ±0 | ±0% | 3,300 |
| 2022/10/21 | 1,180 | 1,185 | 1,179 | 1,185 | +8 | +0.7% | 1,000 |
| 2022/10/20 | 1,175 | 1,183 | 1,175 | 1,177 | +1 | +0.1% | 2,200 |
| 2022/10/19 | 1,179 | 1,181 | 1,171 | 1,176 | -1 | -0.1% | 1,700 |
| 2022/10/18 | 1,174 | 1,181 | 1,169 | 1,177 | +1 | +0.1% | 3,800 |
| 2022/10/17 | 1,180 | 1,188 | 1,172 | 1,176 | -7 | -0.6% | 4,100 |
| 2022/10/14 | 1,187 | 1,190 | 1,182 | 1,183 | -4 | -0.3% | 4,200 |
| 2022/10/13 | 1,195 | 1,198 | 1,187 | 1,187 | -8 | -0.7% | 1,800 |
| 2022/10/12 | 1,197 | 1,197 | 1,188 | 1,195 | +3 | +0.3% | 2,900 |
| 2022/10/11 | 1,189 | 1,192 | 1,182 | 1,192 | +9 | +0.8% | 3,600 |
| 2022/10/07 | 1,186 | 1,189 | 1,183 | 1,183 | -4 | -0.3% | 3,800 |
| 2022/10/06 | 1,187 | 1,187 | 1,182 | 1,187 | -1 | -0.1% | 1,900 |
| 2022/10/05 | 1,185 | 1,188 | 1,183 | 1,188 | +11 | +0.9% | 1,200 |
| 2022/10/04 | 1,178 | 1,180 | 1,176 | 1,177 | +6 | +0.5% | 2,900 |
| 2022/10/03 | 1,165 | 1,171 | 1,159 | 1,171 | +5 | +0.4% | 2,600 |
| 2022/09/30 | 1,163 | 1,166 | 1,160 | 1,166 | +3 | +0.3% | 2,600 |
| 2022/09/29 | 1,164 | 1,164 | 1,157 | 1,163 | +4 | +0.3% | 2,900 |
| 2022/09/28 | 1,167 | 1,167 | 1,159 | 1,159 | -11 | -0.9% | 5,400 |
| 2022/09/27 | 1,174 | 1,174 | 1,170 | 1,170 | -4 | -0.3% | 2,300 |
| 2022/09/26 | 1,171 | 1,176 | 1,169 | 1,174 | -1 | -0.1% | 3,900 |
| 2022/09/22 | 1,174 | 1,175 | 1,171 | 1,175 | +1 | +0.1% | 2,500 |
| 2022/09/21 | 1,174 | 1,176 | 1,171 | 1,174 | -1 | -0.1% | 3,200 |
| 2022/09/20 | 1,177 | 1,178 | 1,175 | 1,175 | -2 | -0.2% | 2,100 |
| 2022/09/16 | 1,176 | 1,179 | 1,172 | 1,177 | -1 | -0.1% | 3,900 |
| 2022/09/15 | 1,178 | 1,180 | 1,175 | 1,178 | -1 | -0.1% | 2,000 |
| 2022/09/14 | 1,178 | 1,180 | 1,173 | 1,179 | -1 | -0.1% | 5,300 |
| 2022/09/13 | 1,185 | 1,185 | 1,180 | 1,180 | -1 | -0.1% | 3,400 |
| 2022/09/12 | 1,182 | 1,185 | 1,181 | 1,181 | -6 | -0.5% | 5,200 |
| 2022/09/09 | 1,188 | 1,191 | 1,186 | 1,187 | -12 | -1% | 5,100 |
| 2022/09/08 | 1,190 | 1,199 | 1,190 | 1,199 | +7 | +0.6% | 1,900 |
| 2022/09/07 | 1,200 | 1,203 | 1,192 | 1,192 | -4 | -0.3% | 3,600 |
| 2022/09/06 | 1,203 | 1,207 | 1,196 | 1,196 | -11 | -0.9% | 6,100 |
| 2022/09/05 | 1,203 | 1,210 | 1,203 | 1,207 | +4 | +0.3% | 1,700 |
| 2022/09/02 | 1,220 | 1,220 | 1,202 | 1,203 | -16 | -1.3% | 3,000 |
| 2022/09/01 | 1,208 | 1,219 | 1,201 | 1,219 | +11 | +0.9% | 3,000 |
| 2022/08/31 | 1,211 | 1,217 | 1,206 | 1,208 | -3 | -0.2% | 5,200 |
| 2022/08/30 | 1,186 | 1,221 | 1,186 | 1,211 | -59 | -4.6% | 30,400 |
| 2022/08/29 | 1,270 | 1,275 | 1,268 | 1,270 | -1 | -0.1% | 29,200 |
501～
550
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
