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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 938 | 956 | 909 | 956 | +78 | +8.9% | 3,900 |
2020/03/17 | 840 | 898 | 840 | 878 | -22 | -2.4% | 6,100 |
2020/03/16 | 851 | 927 | 851 | 900 | +70 | +8.4% | 4,200 |
2020/03/13 | 861 | 864 | 794 | 830 | -112 | -11.9% | 11,400 |
2020/03/12 | 970 | 985 | 942 | 942 | -83 | -8.1% | 8,000 |
2020/03/11 | 1,050 | 1,091 | 1,024 | 1,025 | -25 | -2.4% | 4,000 |
2020/03/10 | 1,010 | 1,050 | 961 | 1,050 | +20 | +1.9% | 6,100 |
2020/03/09 | 1,150 | 1,152 | 1,030 | 1,030 | -170 | -14.2% | 10,100 |
2020/03/06 | 1,243 | 1,251 | 1,199 | 1,200 | -46 | -3.7% | 5,900 |
2020/03/05 | 1,268 | 1,268 | 1,242 | 1,246 | +9 | +0.7% | 1,500 |
2020/03/04 | 1,210 | 1,255 | 1,210 | 1,237 | -59 | -4.6% | 4,900 |
2020/03/03 | 1,301 | 1,313 | 1,265 | 1,296 | +60 | +4.9% | 7,600 |
2020/03/02 | 1,259 | 1,259 | 1,201 | 1,236 | +37 | +3.1% | 8,800 |
2020/02/28 | 1,214 | 1,261 | 1,199 | 1,199 | -172 | -12.5% | 20,600 |
2020/02/27 | 1,461 | 1,490 | 1,371 | 1,371 | -233 | -14.5% | 16,100 |
2020/02/26 | 1,595 | 1,604 | 1,537 | 1,604 | +49 | +3.2% | 14,100 |
2020/02/25 | 1,500 | 1,557 | 1,500 | 1,555 | -35 | -2.2% | 8,800 |
2020/02/21 | 1,600 | 1,603 | 1,590 | 1,590 | -17 | -1.1% | 2,200 |
2020/02/20 | 1,608 | 1,627 | 1,601 | 1,607 | +7 | +0.4% | 1,800 |
2020/02/19 | 1,595 | 1,600 | 1,551 | 1,600 | +5 | +0.3% | 4,200 |
2020/02/18 | 1,602 | 1,610 | 1,594 | 1,595 | -10 | -0.6% | 4,800 |
2020/02/17 | 1,656 | 1,661 | 1,601 | 1,605 | -51 | -3.1% | 7,900 |
2020/02/14 | 1,669 | 1,669 | 1,655 | 1,656 | -14 | -0.8% | 2,700 |
2020/02/13 | 1,658 | 1,691 | 1,658 | 1,670 | -1 | -0.1% | 3,000 |
2020/02/12 | 1,697 | 1,699 | 1,650 | 1,671 | -25 | -1.5% | 4,800 |
2020/02/10 | 1,720 | 1,720 | 1,696 | 1,696 | ±0 | ±0% | 1,300 |
2020/02/07 | 1,699 | 1,705 | 1,690 | 1,696 | +25 | +1.5% | 3,300 |
2020/02/06 | 1,676 | 1,683 | 1,660 | 1,671 | +21 | +1.3% | 2,200 |
2020/02/05 | 1,665 | 1,666 | 1,643 | 1,650 | +53 | +3.3% | 2,100 |
2020/02/04 | 1,632 | 1,632 | 1,595 | 1,597 | -18 | -1.1% | 8,000 |
2020/02/03 | 1,631 | 1,631 | 1,608 | 1,615 | -32 | -1.9% | 3,700 |
2020/01/31 | 1,648 | 1,662 | 1,631 | 1,647 | -7 | -0.4% | 4,000 |
2020/01/30 | 1,678 | 1,678 | 1,654 | 1,654 | -19 | -1.1% | 2,700 |
2020/01/29 | 1,678 | 1,678 | 1,669 | 1,673 | +8 | +0.5% | 1,800 |
2020/01/28 | 1,681 | 1,681 | 1,639 | 1,665 | -33 | -1.9% | 9,100 |
2020/01/27 | 1,750 | 1,750 | 1,680 | 1,698 | -57 | -3.2% | 8,000 |
2020/01/24 | 1,829 | 1,829 | 1,744 | 1,755 | -34 | -1.9% | 3,500 |
2020/01/23 | 1,884 | 1,884 | 1,738 | 1,789 | -49 | -2.7% | 13,100 |
2020/01/22 | 1,789 | 1,840 | 1,765 | 1,838 | +67 | +3.8% | 5,100 |
2020/01/21 | 1,748 | 1,787 | 1,730 | 1,771 | +50 | +2.9% | 5,200 |
2020/01/20 | 1,699 | 1,721 | 1,696 | 1,721 | +35 | +2.1% | 4,900 |
2020/01/17 | 1,690 | 1,699 | 1,680 | 1,686 | -2 | -0.1% | 3,200 |
2020/01/16 | 1,689 | 1,690 | 1,674 | 1,688 | +25 | +1.5% | 2,400 |
2020/01/15 | 1,652 | 1,663 | 1,650 | 1,663 | +11 | +0.7% | 1,800 |
2020/01/14 | 1,694 | 1,699 | 1,652 | 1,652 | -28 | -1.7% | 7,100 |
2020/01/10 | 1,683 | 1,689 | 1,668 | 1,680 | +2 | +0.1% | 1,600 |
2020/01/09 | 1,668 | 1,682 | 1,666 | 1,678 | +11 | +0.7% | 2,200 |
2020/01/08 | 1,688 | 1,688 | 1,661 | 1,667 | -20 | -1.2% | 3,900 |
2020/01/07 | 1,689 | 1,689 | 1,681 | 1,687 | +5 | +0.3% | 2,600 |
2020/01/06 | 1,686 | 1,689 | 1,670 | 1,682 | +12 | +0.7% | 2,800 |
1301~
1350
件表示中 / 2048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 | 94,000円 | +5.0% | +40.2% | 0.00% | 91.17倍 | -16.88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 |
クラダシ | 41,600円 | - | - | 0.00% | 325.00倍 | 4.75倍 |
|
メーカーなどから食品ロスを仕入れ、ECで安価に販売。蓄電池事業、物流サービスにも着手 |
ミサワ | 63,200円 | +4.7% | +9.3% | 1.27% | 19.94倍 | 1.41倍 |
|
「unico」商標で家具・織物を展開。女性客中心。Web通販に注力。製造は中国・インド委託 |
ショクブン | 24,700円 | +7.8% | +999.9% | 1.01% | 43.56倍 | 1.56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 |
ヒラキ | 84,500円 | +1.9% | - | 2.37% | 41.14倍 | 0.63倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。780円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム