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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,273 | 1,273 | 1,262 | 1,262 | -9 | -0.7% | 2,300 |
| 2022/06/14 | 1,271 | 1,271 | 1,263 | 1,271 | ±0 | ±0% | 1,500 |
| 2022/06/13 | 1,269 | 1,271 | 1,265 | 1,271 | +2 | +0.2% | 2,100 |
| 2022/06/10 | 1,266 | 1,274 | 1,266 | 1,269 | -1 | -0.1% | 2,400 |
| 2022/06/09 | 1,272 | 1,273 | 1,270 | 1,270 | -2 | -0.2% | 3,000 |
| 2022/06/08 | 1,269 | 1,272 | 1,265 | 1,272 | +5 | +0.4% | 2,900 |
| 2022/06/07 | 1,262 | 1,269 | 1,262 | 1,267 | +5 | +0.4% | 2,100 |
| 2022/06/06 | 1,255 | 1,269 | 1,255 | 1,262 | +8 | +0.6% | 3,600 |
| 2022/06/03 | 1,259 | 1,264 | 1,253 | 1,254 | -5 | -0.4% | 3,700 |
| 2022/06/02 | 1,266 | 1,266 | 1,257 | 1,259 | +2 | +0.2% | 2,900 |
| 2022/06/01 | 1,247 | 1,262 | 1,247 | 1,257 | +17 | +1.4% | 6,500 |
| 2022/05/31 | 1,246 | 1,246 | 1,227 | 1,240 | -6 | -0.5% | 2,900 |
| 2022/05/30 | 1,249 | 1,250 | 1,244 | 1,246 | +4 | +0.3% | 3,000 |
| 2022/05/27 | 1,242 | 1,247 | 1,240 | 1,242 | +5 | +0.4% | 2,600 |
| 2022/05/26 | 1,237 | 1,241 | 1,235 | 1,237 | -1 | -0.1% | 2,300 |
| 2022/05/25 | 1,235 | 1,238 | 1,230 | 1,238 | +1 | +0.1% | 1,400 |
| 2022/05/24 | 1,230 | 1,238 | 1,230 | 1,237 | +9 | +0.7% | 3,500 |
| 2022/05/23 | 1,223 | 1,235 | 1,223 | 1,228 | +7 | +0.6% | 4,300 |
| 2022/05/20 | 1,211 | 1,221 | 1,211 | 1,221 | +15 | +1.2% | 1,000 |
| 2022/05/19 | 1,216 | 1,221 | 1,205 | 1,206 | -10 | -0.8% | 3,800 |
| 2022/05/18 | 1,212 | 1,232 | 1,207 | 1,216 | +6 | +0.5% | 4,800 |
| 2022/05/17 | 1,204 | 1,211 | 1,204 | 1,210 | +7 | +0.6% | 1,600 |
| 2022/05/16 | 1,201 | 1,212 | 1,201 | 1,203 | -1 | -0.1% | 2,000 |
| 2022/05/13 | 1,215 | 1,215 | 1,204 | 1,204 | -11 | -0.9% | 1,600 |
| 2022/05/12 | 1,213 | 1,215 | 1,204 | 1,215 | +2 | +0.2% | 2,200 |
| 2022/05/11 | 1,206 | 1,213 | 1,206 | 1,213 | -1 | -0.1% | 1,300 |
| 2022/05/10 | 1,205 | 1,214 | 1,201 | 1,214 | +4 | +0.3% | 2,000 |
| 2022/05/09 | 1,209 | 1,210 | 1,202 | 1,210 | ±0 | ±0% | 1,400 |
| 2022/05/06 | 1,205 | 1,216 | 1,198 | 1,210 | +5 | +0.4% | 3,500 |
| 2022/05/02 | 1,199 | 1,205 | 1,196 | 1,205 | +6 | +0.5% | 2,400 |
| 2022/04/28 | 1,198 | 1,204 | 1,195 | 1,199 | +1 | +0.1% | 1,500 |
| 2022/04/27 | 1,186 | 1,201 | 1,185 | 1,198 | +2 | +0.2% | 1,900 |
| 2022/04/26 | 1,202 | 1,202 | 1,195 | 1,196 | ±0 | ±0% | 1,700 |
| 2022/04/25 | 1,204 | 1,204 | 1,196 | 1,196 | -8 | -0.7% | 1,800 |
| 2022/04/22 | 1,201 | 1,204 | 1,200 | 1,204 | +2 | +0.2% | 1,000 |
| 2022/04/21 | 1,203 | 1,205 | 1,202 | 1,202 | +2 | +0.2% | 1,400 |
| 2022/04/20 | 1,200 | 1,205 | 1,196 | 1,200 | +1 | +0.1% | 2,300 |
| 2022/04/19 | 1,204 | 1,204 | 1,193 | 1,199 | +14 | +1.2% | 2,700 |
| 2022/04/18 | 1,181 | 1,189 | 1,181 | 1,185 | +3 | +0.3% | 1,500 |
| 2022/04/15 | 1,193 | 1,198 | 1,182 | 1,182 | -13 | -1.1% | 2,800 |
| 2022/04/14 | 1,194 | 1,199 | 1,194 | 1,195 | +1 | +0.1% | 800 |
| 2022/04/13 | 1,195 | 1,200 | 1,190 | 1,194 | -1 | -0.1% | 1,400 |
| 2022/04/12 | 1,192 | 1,200 | 1,192 | 1,195 | -5 | -0.4% | 1,100 |
| 2022/04/11 | 1,195 | 1,204 | 1,186 | 1,200 | +12 | +1% | 2,700 |
| 2022/04/08 | 1,185 | 1,194 | 1,184 | 1,188 | +3 | +0.3% | 1,500 |
| 2022/04/07 | 1,204 | 1,208 | 1,181 | 1,185 | -13 | -1.1% | 2,500 |
| 2022/04/06 | 1,199 | 1,207 | 1,194 | 1,198 | +6 | +0.5% | 1,800 |
| 2022/04/05 | 1,192 | 1,194 | 1,188 | 1,192 | +4 | +0.3% | 1,700 |
| 2022/04/04 | 1,194 | 1,194 | 1,180 | 1,188 | ±0 | ±0% | 2,900 |
| 2022/04/01 | 1,174 | 1,188 | 1,168 | 1,188 | +20 | +1.7% | 3,300 |
601～
650
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
