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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,263 | 1,270 | 1,263 | 1,268 | +2 | +0.2% | 4,400 |
| 2022/08/22 | 1,265 | 1,268 | 1,263 | 1,266 | +4 | +0.3% | 5,800 |
| 2022/08/19 | 1,263 | 1,269 | 1,261 | 1,262 | -1 | -0.1% | 6,200 |
| 2022/08/18 | 1,261 | 1,263 | 1,260 | 1,263 | +1 | +0.1% | 4,200 |
| 2022/08/17 | 1,268 | 1,268 | 1,262 | 1,262 | -3 | -0.2% | 5,400 |
| 2022/08/16 | 1,268 | 1,268 | 1,265 | 1,265 | -4 | -0.3% | 5,800 |
| 2022/08/15 | 1,270 | 1,271 | 1,268 | 1,269 | -1 | -0.1% | 6,200 |
| 2022/08/12 | 1,274 | 1,275 | 1,270 | 1,270 | -3 | -0.2% | 5,200 |
| 2022/08/10 | 1,270 | 1,273 | 1,263 | 1,273 | +3 | +0.2% | 7,700 |
| 2022/08/09 | 1,271 | 1,274 | 1,270 | 1,270 | -4 | -0.3% | 7,400 |
| 2022/08/08 | 1,270 | 1,276 | 1,270 | 1,274 | -41 | -3.1% | 25,200 |
| 2022/08/05 | 1,312 | 1,318 | 1,308 | 1,315 | +5 | +0.4% | 3,500 |
| 2022/08/04 | 1,311 | 1,319 | 1,310 | 1,310 | +1 | +0.1% | 2,200 |
| 2022/08/03 | 1,311 | 1,311 | 1,308 | 1,309 | -1 | -0.1% | 1,800 |
| 2022/08/02 | 1,308 | 1,314 | 1,303 | 1,310 | +10 | +0.8% | 3,600 |
| 2022/08/01 | 1,306 | 1,308 | 1,300 | 1,300 | +1 | +0.1% | 3,900 |
| 2022/07/29 | 1,298 | 1,301 | 1,287 | 1,299 | +1 | +0.1% | 6,300 |
| 2022/07/28 | 1,297 | 1,298 | 1,295 | 1,298 | +1 | +0.1% | 3,200 |
| 2022/07/27 | 1,289 | 1,297 | 1,289 | 1,297 | +7 | +0.5% | 2,300 |
| 2022/07/26 | 1,294 | 1,295 | 1,288 | 1,290 | -3 | -0.2% | 1,800 |
| 2022/07/25 | 1,288 | 1,293 | 1,282 | 1,293 | +1 | +0.1% | 4,900 |
| 2022/07/22 | 1,288 | 1,295 | 1,288 | 1,292 | +4 | +0.3% | 1,900 |
| 2022/07/21 | 1,283 | 1,293 | 1,283 | 1,288 | +5 | +0.4% | 2,000 |
| 2022/07/20 | 1,285 | 1,288 | 1,281 | 1,283 | ±0 | ±0% | 3,900 |
| 2022/07/19 | 1,275 | 1,286 | 1,275 | 1,283 | -4 | -0.3% | 3,400 |
| 2022/07/15 | 1,290 | 1,295 | 1,280 | 1,287 | +7 | +0.5% | 4,000 |
| 2022/07/14 | 1,273 | 1,282 | 1,273 | 1,280 | +6 | +0.5% | 2,100 |
| 2022/07/13 | 1,272 | 1,280 | 1,272 | 1,274 | +2 | +0.2% | 1,300 |
| 2022/07/12 | 1,275 | 1,282 | 1,271 | 1,272 | -3 | -0.2% | 1,700 |
| 2022/07/11 | 1,276 | 1,277 | 1,261 | 1,275 | +11 | +0.9% | 2,900 |
| 2022/07/08 | 1,272 | 1,281 | 1,264 | 1,264 | -6 | -0.5% | 2,500 |
| 2022/07/07 | 1,270 | 1,275 | 1,270 | 1,270 | ±0 | ±0% | 2,500 |
| 2022/07/06 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 4,200 |
| 2022/07/05 | 1,277 | 1,280 | 1,274 | 1,280 | +7 | +0.5% | 1,600 |
| 2022/07/04 | 1,274 | 1,276 | 1,268 | 1,273 | +7 | +0.6% | 2,500 |
| 2022/07/01 | 1,271 | 1,276 | 1,265 | 1,266 | -5 | -0.4% | 2,200 |
| 2022/06/30 | 1,272 | 1,274 | 1,268 | 1,271 | -1 | -0.1% | 2,500 |
| 2022/06/29 | 1,265 | 1,272 | 1,262 | 1,272 | +11 | +0.9% | 1,900 |
| 2022/06/28 | 1,272 | 1,272 | 1,260 | 1,261 | -10 | -0.8% | 2,500 |
| 2022/06/27 | 1,270 | 1,273 | 1,268 | 1,271 | +5 | +0.4% | 1,700 |
| 2022/06/24 | 1,271 | 1,273 | 1,265 | 1,266 | +7 | +0.6% | 2,100 |
| 2022/06/23 | 1,264 | 1,273 | 1,259 | 1,259 | -5 | -0.4% | 2,200 |
| 2022/06/22 | 1,265 | 1,266 | 1,259 | 1,264 | +2 | +0.2% | 2,400 |
| 2022/06/21 | 1,254 | 1,262 | 1,254 | 1,262 | +10 | +0.8% | 1,400 |
| 2022/06/20 | 1,266 | 1,266 | 1,250 | 1,252 | -18 | -1.4% | 3,000 |
| 2022/06/17 | 1,263 | 1,270 | 1,250 | 1,270 | +1 | +0.1% | 6,300 |
| 2022/06/16 | 1,263 | 1,269 | 1,263 | 1,269 | +7 | +0.6% | 200 |
| 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 |
651～
700
件表示中 / 1992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 | 91,100円 | - | - | - | - | -15.76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 |
| 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 |
| ジュンテント | 49,600円 | +0.3% | -12.7% | 2.02% | 40.23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 |
| 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 | 27,200円 | -14.4% | - | 0.00% | 19.85倍 | 15.52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
