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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/07 | 1,077 | 1,077 | 1,071 | 1,077 | +1 | +0.1% | 5,000 |
| 2024/10/04 | 1,076 | 1,076 | 1,072 | 1,076 | +1 | +0.1% | 5,300 |
| 2024/10/03 | 1,075 | 1,075 | 1,070 | 1,075 | +2 | +0.2% | 5,200 |
| 2024/10/02 | 1,072 | 1,073 | 1,070 | 1,073 | ±0 | ±0% | 3,000 |
| 2024/10/01 | 1,069 | 1,074 | 1,069 | 1,073 | +1 | +0.1% | 5,000 |
| 2024/09/30 | 1,062 | 1,074 | 1,062 | 1,072 | -1 | -0.1% | 7,800 |
| 2024/09/27 | 1,066 | 1,073 | 1,066 | 1,073 | +7 | +0.7% | 8,100 |
| 2024/09/26 | 1,071 | 1,071 | 1,066 | 1,066 | -4 | -0.4% | 6,200 |
| 2024/09/25 | 1,076 | 1,076 | 1,070 | 1,070 | -7 | -0.6% | 4,000 |
| 2024/09/24 | 1,076 | 1,077 | 1,070 | 1,077 | +3 | +0.3% | 5,100 |
| 2024/09/20 | 1,075 | 1,075 | 1,072 | 1,074 | +2 | +0.2% | 4,800 |
| 2024/09/19 | 1,076 | 1,076 | 1,066 | 1,072 | +2 | +0.2% | 5,200 |
| 2024/09/18 | 1,071 | 1,071 | 1,066 | 1,070 | +1 | +0.1% | 4,500 |
| 2024/09/17 | 1,070 | 1,073 | 1,065 | 1,069 | -1 | -0.1% | 5,700 |
| 2024/09/13 | 1,072 | 1,072 | 1,070 | 1,070 | -2 | -0.2% | 3,100 |
| 2024/09/12 | 1,077 | 1,078 | 1,070 | 1,072 | -1 | -0.1% | 3,500 |
| 2024/09/11 | 1,080 | 1,080 | 1,071 | 1,073 | -7 | -0.6% | 5,200 |
| 2024/09/10 | 1,079 | 1,082 | 1,077 | 1,080 | +3 | +0.3% | 7,200 |
| 2024/09/09 | 1,084 | 1,084 | 1,076 | 1,077 | -9 | -0.8% | 6,900 |
| 2024/09/06 | 1,090 | 1,092 | 1,084 | 1,086 | -5 | -0.5% | 5,800 |
| 2024/09/05 | 1,095 | 1,095 | 1,091 | 1,091 | -4 | -0.4% | 4,100 |
| 2024/09/04 | 1,096 | 1,097 | 1,093 | 1,095 | -5 | -0.5% | 8,400 |
| 2024/09/03 | 1,099 | 1,100 | 1,097 | 1,100 | +1 | +0.1% | 6,900 |
| 2024/09/02 | 1,105 | 1,105 | 1,099 | 1,099 | -4 | -0.4% | 4,200 |
| 2024/08/30 | 1,101 | 1,103 | 1,096 | 1,103 | +1 | +0.1% | 8,200 |
| 2024/08/29 | 1,081 | 1,109 | 1,081 | 1,102 | -51 | -4.4% | 29,200 |
| 2024/08/28 | 1,150 | 1,160 | 1,148 | 1,153 | +3 | +0.3% | 30,100 |
| 2024/08/27 | 1,148 | 1,150 | 1,146 | 1,150 | +1 | +0.1% | 15,300 |
| 2024/08/26 | 1,146 | 1,149 | 1,144 | 1,149 | +3 | +0.3% | 12,800 |
| 2024/08/23 | 1,145 | 1,147 | 1,144 | 1,146 | +2 | +0.2% | 8,500 |
| 2024/08/22 | 1,144 | 1,146 | 1,142 | 1,144 | -1 | -0.1% | 5,700 |
101～
150
件表示中 / 1982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 | 92,200円 | +2.2% | +223.7% | 0.00% | 70.98倍 | 197.01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 |
| ジュンテント | 50,500円 | -0.6% | +42.0% | 1.98% | 27.30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 | 46,400円 | +8.5% | +38.6% | 0.00% | 14.14倍 | 2.72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 |
| 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 |
| ホットマン | 55,900円 | +0.5% | +4.5% | 1.79% | 18.78倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
