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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 998 | 999 | 996 | 998 | ±0 | ±0% | 10,200 |
| 2024/12/17 | 997 | 1,000 | 996 | 998 | +2 | +0.2% | 19,300 |
| 2024/12/16 | 997 | 1,000 | 996 | 996 | -1 | -0.1% | 14,000 |
| 2024/12/13 | 998 | 999 | 997 | 997 | -1 | -0.1% | 7,900 |
| 2024/12/12 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 14,700 |
| 2024/12/11 | 999 | 999 | 997 | 999 | +1 | +0.1% | 15,200 |
| 2024/12/10 | 999 | 1,000 | 998 | 998 | ±0 | ±0% | 18,900 |
| 2024/12/09 | 1,000 | 1,001 | 998 | 998 | -2 | -0.2% | 21,600 |
| 2024/12/06 | 1,001 | 1,002 | 999 | 1,000 | ±0 | ±0% | 19,400 |
| 2024/12/05 | 1,000 | 1,004 | 1,000 | 1,000 | -2 | -0.2% | 10,700 |
| 2024/12/04 | 1,001 | 1,006 | 1,000 | 1,002 | +1 | +0.1% | 18,500 |
| 2024/12/03 | 1,003 | 1,003 | 1,000 | 1,001 | +1 | +0.1% | 13,500 |
| 2024/12/02 | 1,001 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 15,400 |
| 2024/11/29 | 1,000 | 1,005 | 1,000 | 1,001 | +1 | +0.1% | 7,900 |
| 2024/11/28 | 1,000 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 11,700 |
| 2024/11/27 | 1,005 | 1,008 | 1,000 | 1,001 | ±0 | ±0% | 13,000 |
| 2024/11/26 | 1,010 | 1,010 | 1,001 | 1,001 | -9 | -0.9% | 16,600 |
| 2024/11/25 | 1,018 | 1,020 | 1,010 | 1,010 | -8 | -0.8% | 15,100 |
| 2024/11/22 | 1,023 | 1,023 | 1,018 | 1,018 | -5 | -0.5% | 10,200 |
| 2024/11/21 | 1,020 | 1,026 | 1,020 | 1,023 | ±0 | ±0% | 9,600 |
| 2024/11/20 | 1,028 | 1,030 | 1,023 | 1,023 | -7 | -0.7% | 9,000 |
| 2024/11/19 | 1,032 | 1,035 | 1,025 | 1,030 | -2 | -0.2% | 14,700 |
| 2024/11/18 | 1,038 | 1,038 | 1,032 | 1,032 | -6 | -0.6% | 6,500 |
| 2024/11/15 | 1,042 | 1,042 | 1,036 | 1,038 | -1 | -0.1% | 3,800 |
| 2024/11/14 | 1,041 | 1,041 | 1,038 | 1,039 | -1 | -0.1% | 5,400 |
| 2024/11/13 | 1,041 | 1,043 | 1,039 | 1,040 | -2 | -0.2% | 6,200 |
| 2024/11/12 | 1,045 | 1,047 | 1,041 | 1,042 | -3 | -0.3% | 6,900 |
| 2024/11/11 | 1,047 | 1,047 | 1,045 | 1,045 | -1 | -0.1% | 4,200 |
| 2024/11/08 | 1,050 | 1,050 | 1,044 | 1,046 | -2 | -0.2% | 8,100 |
| 2024/11/07 | 1,047 | 1,048 | 1,045 | 1,048 | +1 | +0.1% | 4,900 |
| 2024/11/06 | 1,050 | 1,050 | 1,043 | 1,047 | ±0 | ±0% | 5,400 |
| 2024/11/05 | 1,050 | 1,050 | 1,044 | 1,047 | -1 | -0.1% | 4,600 |
| 2024/11/01 | 1,050 | 1,052 | 1,048 | 1,048 | -2 | -0.2% | 3,400 |
| 2024/10/31 | 1,050 | 1,052 | 1,049 | 1,050 | ±0 | ±0% | 3,700 |
| 2024/10/30 | 1,051 | 1,052 | 1,048 | 1,050 | ±0 | ±0% | 4,800 |
| 2024/10/29 | 1,053 | 1,053 | 1,047 | 1,050 | -1 | -0.1% | 4,900 |
| 2024/10/28 | 1,042 | 1,051 | 1,040 | 1,051 | +5 | +0.5% | 8,900 |
| 2024/10/25 | 1,053 | 1,054 | 1,030 | 1,046 | -7 | -0.7% | 16,000 |
| 2024/10/24 | 1,056 | 1,058 | 1,053 | 1,053 | -4 | -0.4% | 4,800 |
| 2024/10/23 | 1,059 | 1,059 | 1,056 | 1,057 | -2 | -0.2% | 3,900 |
| 2024/10/22 | 1,060 | 1,061 | 1,059 | 1,059 | -1 | -0.1% | 5,200 |
| 2024/10/21 | 1,061 | 1,063 | 1,060 | 1,060 | -1 | -0.1% | 5,400 |
| 2024/10/18 | 1,060 | 1,062 | 1,060 | 1,061 | +1 | +0.1% | 4,700 |
| 2024/10/17 | 1,064 | 1,064 | 1,060 | 1,060 | -3 | -0.3% | 5,800 |
| 2024/10/16 | 1,063 | 1,063 | 1,061 | 1,063 | ±0 | ±0% | 6,200 |
| 2024/10/15 | 1,065 | 1,066 | 1,061 | 1,063 | -4 | -0.4% | 11,200 |
| 2024/10/11 | 1,068 | 1,072 | 1,067 | 1,067 | -3 | -0.3% | 5,800 |
| 2024/10/10 | 1,069 | 1,070 | 1,068 | 1,070 | +1 | +0.1% | 3,600 |
| 2024/10/09 | 1,071 | 1,071 | 1,068 | 1,069 | -4 | -0.4% | 5,000 |
| 2024/10/08 | 1,072 | 1,076 | 1,070 | 1,073 | -4 | -0.4% | 6,000 |
101～
150
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
