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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,167 | 1,167 | 1,153 | 1,156 | -15 | -1.3% | 3,700 |
| 2022/03/25 | 1,171 | 1,179 | 1,171 | 1,171 | -2 | -0.2% | 1,700 |
| 2022/03/24 | 1,173 | 1,179 | 1,173 | 1,173 | -7 | -0.6% | 1,200 |
| 2022/03/23 | 1,178 | 1,180 | 1,175 | 1,180 | +6 | +0.5% | 1,800 |
| 2022/03/22 | 1,179 | 1,179 | 1,168 | 1,174 | +9 | +0.8% | 2,500 |
| 2022/03/18 | 1,178 | 1,179 | 1,160 | 1,165 | -9 | -0.8% | 2,700 |
| 2022/03/17 | 1,174 | 1,174 | 1,163 | 1,174 | +14 | +1.2% | 2,200 |
| 2022/03/16 | 1,145 | 1,166 | 1,145 | 1,160 | +15 | +1.3% | 3,100 |
| 2022/03/15 | 1,149 | 1,149 | 1,141 | 1,145 | +4 | +0.4% | 1,700 |
| 2022/03/14 | 1,147 | 1,147 | 1,138 | 1,141 | +11 | +1% | 1,400 |
| 2022/03/11 | 1,121 | 1,149 | 1,121 | 1,130 | +9 | +0.8% | 1,500 |
| 2022/03/10 | 1,103 | 1,130 | 1,102 | 1,121 | +16 | +1.4% | 4,100 |
| 2022/03/09 | 1,104 | 1,129 | 1,104 | 1,105 | -25 | -2.2% | 6,500 |
| 2022/03/08 | 1,170 | 1,170 | 1,130 | 1,130 | -40 | -3.4% | 5,400 |
| 2022/03/07 | 1,188 | 1,188 | 1,164 | 1,170 | -18 | -1.5% | 5,700 |
| 2022/03/04 | 1,185 | 1,189 | 1,185 | 1,188 | +1 | +0.1% | 1,500 |
| 2022/03/03 | 1,197 | 1,197 | 1,186 | 1,187 | -10 | -0.8% | 2,500 |
| 2022/03/02 | 1,186 | 1,197 | 1,182 | 1,197 | +11 | +0.9% | 2,500 |
| 2022/03/01 | 1,190 | 1,193 | 1,182 | 1,186 | -5 | -0.4% | 2,700 |
| 2022/02/28 | 1,189 | 1,199 | 1,183 | 1,191 | +11 | +0.9% | 3,700 |
| 2022/02/25 | 1,178 | 1,200 | 1,162 | 1,180 | -92 | -7.2% | 20,300 |
| 2022/02/24 | 1,263 | 1,276 | 1,263 | 1,272 | +2 | +0.2% | 16,300 |
| 2022/02/22 | 1,258 | 1,270 | 1,258 | 1,270 | +9 | +0.7% | 6,900 |
| 2022/02/21 | 1,262 | 1,265 | 1,258 | 1,261 | -1 | -0.1% | 6,100 |
| 2022/02/18 | 1,261 | 1,263 | 1,257 | 1,262 | -1 | -0.1% | 4,200 |
| 2022/02/17 | 1,256 | 1,263 | 1,254 | 1,263 | +7 | +0.6% | 4,400 |
| 2022/02/16 | 1,263 | 1,263 | 1,255 | 1,256 | -3 | -0.2% | 3,100 |
| 2022/02/15 | 1,263 | 1,263 | 1,250 | 1,259 | +9 | +0.7% | 1,900 |
| 2022/02/14 | 1,244 | 1,256 | 1,243 | 1,250 | +6 | +0.5% | 3,000 |
| 2022/02/10 | 1,267 | 1,267 | 1,244 | 1,244 | -11 | -0.9% | 4,300 |
| 2022/02/09 | 1,250 | 1,266 | 1,245 | 1,255 | +5 | +0.4% | 3,200 |
| 2022/02/08 | 1,250 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 3,200 |
| 2022/02/07 | 1,264 | 1,267 | 1,250 | 1,260 | ±0 | ±0% | 4,900 |
| 2022/02/04 | 1,258 | 1,260 | 1,243 | 1,260 | +13 | +1% | 2,600 |
| 2022/02/03 | 1,242 | 1,249 | 1,239 | 1,247 | +8 | +0.6% | 1,900 |
| 2022/02/02 | 1,239 | 1,239 | 1,231 | 1,239 | +8 | +0.6% | 2,200 |
| 2022/02/01 | 1,235 | 1,239 | 1,224 | 1,231 | +8 | +0.7% | 2,600 |
| 2022/01/31 | 1,214 | 1,223 | 1,207 | 1,223 | +17 | +1.4% | 3,100 |
| 2022/01/28 | 1,213 | 1,213 | 1,192 | 1,206 | -6 | -0.5% | 8,700 |
| 2022/01/27 | 1,222 | 1,223 | 1,192 | 1,212 | -10 | -0.8% | 10,300 |
| 2022/01/26 | 1,221 | 1,234 | 1,221 | 1,222 | -2 | -0.2% | 2,700 |
| 2022/01/25 | 1,234 | 1,239 | 1,224 | 1,224 | -10 | -0.8% | 2,500 |
| 2022/01/24 | 1,236 | 1,236 | 1,220 | 1,234 | +2 | +0.2% | 1,500 |
| 2022/01/21 | 1,221 | 1,232 | 1,220 | 1,232 | +4 | +0.3% | 2,800 |
| 2022/01/20 | 1,216 | 1,247 | 1,216 | 1,228 | -3 | -0.2% | 3,800 |
| 2022/01/19 | 1,227 | 1,237 | 1,220 | 1,231 | -6 | -0.5% | 3,900 |
| 2022/01/18 | 1,237 | 1,245 | 1,224 | 1,237 | -3 | -0.2% | 3,000 |
| 2022/01/17 | 1,260 | 1,260 | 1,237 | 1,240 | -3 | -0.2% | 3,000 |
| 2022/01/14 | 1,246 | 1,258 | 1,227 | 1,243 | -3 | -0.2% | 3,500 |
| 2022/01/13 | 1,260 | 1,261 | 1,246 | 1,246 | -5 | -0.4% | 2,300 |
751～
800
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
