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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 945 | 947 | 938 | 940 | -5 | -0.5% | 10,400 |
| 2025/03/06 | 950 | 950 | 940 | 945 | +2 | +0.2% | 9,900 |
| 2025/03/05 | 942 | 946 | 940 | 943 | +1 | +0.1% | 11,300 |
| 2025/03/04 | 958 | 958 | 941 | 942 | -16 | -1.7% | 33,500 |
| 2025/03/03 | 963 | 963 | 957 | 958 | -6 | -0.6% | 13,400 |
| 2025/02/28 | 965 | 966 | 957 | 964 | -1 | -0.1% | 20,200 |
| 2025/02/27 | 955 | 993 | 955 | 965 | -47 | -4.6% | 53,600 |
| 2025/02/26 | 1,017 | 1,017 | 1,010 | 1,012 | -4 | -0.4% | 38,700 |
| 2025/02/25 | 1,016 | 1,018 | 1,014 | 1,016 | ±0 | ±0% | 20,500 |
| 2025/02/21 | 1,015 | 1,017 | 1,013 | 1,016 | -2 | -0.2% | 10,500 |
| 2025/02/20 | 1,017 | 1,018 | 1,015 | 1,018 | +2 | +0.2% | 6,900 |
| 2025/02/19 | 1,019 | 1,019 | 1,016 | 1,016 | -3 | -0.3% | 5,200 |
| 2025/02/18 | 1,017 | 1,019 | 1,015 | 1,019 | +3 | +0.3% | 6,400 |
| 2025/02/17 | 1,015 | 1,018 | 1,015 | 1,016 | +3 | +0.3% | 7,000 |
| 2025/02/14 | 1,014 | 1,016 | 1,012 | 1,013 | +1 | +0.1% | 6,500 |
| 2025/02/13 | 1,012 | 1,016 | 1,012 | 1,012 | ±0 | ±0% | 7,700 |
| 2025/02/12 | 1,016 | 1,016 | 1,010 | 1,012 | +1 | +0.1% | 7,200 |
| 2025/02/10 | 1,008 | 1,015 | 1,007 | 1,011 | +3 | +0.3% | 11,500 |
| 2025/02/07 | 1,013 | 1,013 | 1,007 | 1,008 | ±0 | ±0% | 7,200 |
| 2025/02/06 | 1,009 | 1,010 | 1,007 | 1,008 | -1 | -0.1% | 5,700 |
| 2025/02/05 | 1,013 | 1,013 | 1,006 | 1,009 | -1 | -0.1% | 8,000 |
| 2025/02/04 | 1,014 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 8,600 |
| 2025/02/03 | 1,013 | 1,015 | 1,011 | 1,015 | +5 | +0.5% | 8,500 |
| 2025/01/31 | 1,016 | 1,017 | 1,010 | 1,010 | -6 | -0.6% | 8,300 |
| 2025/01/30 | 1,018 | 1,018 | 1,010 | 1,016 | -3 | -0.3% | 11,800 |
| 2025/01/29 | 1,018 | 1,019 | 1,015 | 1,019 | -1 | -0.1% | 7,600 |
| 2025/01/28 | 1,019 | 1,020 | 1,012 | 1,020 | +1 | +0.1% | 6,700 |
| 2025/01/27 | 1,018 | 1,019 | 1,014 | 1,019 | +4 | +0.4% | 7,100 |
| 2025/01/24 | 1,012 | 1,018 | 1,012 | 1,015 | -2 | -0.2% | 4,500 |
| 2025/01/23 | 1,020 | 1,020 | 1,014 | 1,017 | -4 | -0.4% | 6,100 |
| 2025/01/22 | 1,025 | 1,025 | 1,019 | 1,021 | ±0 | ±0% | 4,500 |
| 2025/01/21 | 1,028 | 1,028 | 1,019 | 1,021 | -5 | -0.5% | 6,500 |
| 2025/01/20 | 1,020 | 1,026 | 1,020 | 1,026 | +7 | +0.7% | 6,700 |
| 2025/01/17 | 1,025 | 1,025 | 1,013 | 1,019 | -5 | -0.5% | 4,800 |
| 2025/01/16 | 1,020 | 1,025 | 1,019 | 1,024 | +5 | +0.5% | 4,900 |
| 2025/01/15 | 1,010 | 1,019 | 1,006 | 1,019 | +15 | +1.5% | 6,400 |
| 2025/01/14 | 1,015 | 1,018 | 1,004 | 1,004 | -9 | -0.9% | 11,500 |
| 2025/01/10 | 1,021 | 1,021 | 1,013 | 1,013 | -4 | -0.4% | 4,500 |
| 2025/01/09 | 1,024 | 1,024 | 1,016 | 1,017 | -6 | -0.6% | 7,500 |
| 2025/01/08 | 1,025 | 1,025 | 1,016 | 1,023 | -2 | -0.2% | 8,500 |
| 2025/01/07 | 1,029 | 1,035 | 1,025 | 1,025 | -3 | -0.3% | 11,500 |
| 2025/01/06 | 1,008 | 1,028 | 1,003 | 1,028 | +26 | +2.6% | 16,700 |
| 2024/12/30 | 993 | 1,002 | 989 | 1,002 | +9 | +0.9% | 20,100 |
| 2024/12/27 | 969 | 994 | 968 | 993 | +30 | +3.1% | 32,200 |
| 2024/12/26 | 977 | 977 | 961 | 963 | -14 | -1.4% | 49,600 |
| 2024/12/25 | 979 | 986 | 977 | 977 | -3 | -0.3% | 25,700 |
| 2024/12/24 | 981 | 982 | 978 | 980 | -2 | -0.2% | 21,700 |
| 2024/12/23 | 995 | 995 | 981 | 982 | -14 | -1.4% | 34,500 |
| 2024/12/20 | 997 | 998 | 995 | 996 | -2 | -0.2% | 15,100 |
| 2024/12/19 | 997 | 998 | 995 | 998 | ±0 | ±0% | 17,400 |
51～
100
件表示中 / 2013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 | 89,900円 | +5.0% | +40.2% | 0.00% | 86.61倍 | -16.04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 |
| ホットマン | 58,400円 | +0.4% | +1.2% | 1.71% | 9.77倍 | 0.56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 | 23,700円 | +7.8% | +999.9% | 1.05% | 41.80倍 | 1.49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 | 49,300円 | +0.3% | -12.7% | 2.03% | 39.98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 |
| 東京一番 | 44,900円 | +8.5% | +38.6% | 0.00% | 13.68倍 | 2.25倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
市場注目の銘柄
チャート関連のコラム
