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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,472 | 1,472 | 1,433 | 1,452 | -3 | -0.2% | 3,200 |
| 2019/09/17 | 1,485 | 1,485 | 1,455 | 1,455 | ±0 | ±0% | 2,300 |
| 2019/09/13 | 1,481 | 1,481 | 1,455 | 1,455 | -10 | -0.7% | 3,800 |
| 2019/09/12 | 1,474 | 1,474 | 1,464 | 1,465 | -9 | -0.6% | 900 |
| 2019/09/11 | 1,473 | 1,478 | 1,461 | 1,474 | +1 | +0.1% | 1,200 |
| 2019/09/10 | 1,477 | 1,477 | 1,468 | 1,473 | +1 | +0.1% | 800 |
| 2019/09/09 | 1,478 | 1,478 | 1,472 | 1,472 | -3 | -0.2% | 600 |
| 2019/09/06 | 1,470 | 1,486 | 1,462 | 1,475 | -3 | -0.2% | 1,100 |
| 2019/09/05 | 1,471 | 1,478 | 1,471 | 1,478 | - | - | 400 |
| 2019/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/02 | 1,465 | 1,472 | 1,461 | 1,472 | -8 | -0.5% | 600 |
| 2019/08/30 | 1,462 | 1,480 | 1,462 | 1,480 | +18 | +1.2% | 900 |
| 2019/08/29 | 1,506 | 1,506 | 1,444 | 1,462 | -57 | -3.8% | 4,200 |
| 2019/08/28 | 1,520 | 1,538 | 1,487 | 1,519 | +40 | +2.7% | 4,600 |
| 2019/08/27 | 1,463 | 1,521 | 1,461 | 1,479 | +45 | +3.1% | 2,500 |
| 2019/08/26 | 1,472 | 1,472 | 1,423 | 1,434 | -44 | -3% | 1,700 |
| 2019/08/23 | 1,589 | 1,589 | 1,478 | 1,478 | -36 | -2.4% | 5,500 |
| 2019/08/22 | 1,451 | 1,514 | 1,434 | 1,514 | +83 | +5.8% | 4,100 |
| 2019/08/21 | 1,454 | 1,454 | 1,425 | 1,431 | +7 | +0.5% | 1,200 |
| 2019/08/20 | 1,417 | 1,429 | 1,410 | 1,424 | +20 | +1.4% | 2,000 |
| 2019/08/19 | 1,418 | 1,418 | 1,401 | 1,404 | -5 | -0.4% | 900 |
| 2019/08/16 | 1,404 | 1,416 | 1,404 | 1,409 | +5 | +0.4% | 3,000 |
| 2019/08/15 | 1,391 | 1,410 | 1,381 | 1,404 | -1 | -0.1% | 2,900 |
| 2019/08/14 | 1,409 | 1,409 | 1,402 | 1,405 | +7 | +0.5% | 1,000 |
| 2019/08/13 | 1,404 | 1,404 | 1,398 | 1,398 | -19 | -1.3% | 3,500 |
| 2019/08/09 | 1,399 | 1,425 | 1,399 | 1,417 | +18 | +1.3% | 2,900 |
| 2019/08/08 | 1,412 | 1,412 | 1,394 | 1,399 | +3 | +0.2% | 3,300 |
| 2019/08/07 | 1,410 | 1,411 | 1,396 | 1,396 | +2 | +0.1% | 1,200 |
| 2019/08/06 | 1,385 | 1,419 | 1,368 | 1,394 | +2 | +0.1% | 4,900 |
| 2019/08/05 | 1,424 | 1,429 | 1,385 | 1,392 | -32 | -2.2% | 6,900 |
| 2019/08/02 | 1,431 | 1,435 | 1,423 | 1,424 | -7 | -0.5% | 1,400 |
| 2019/08/01 | 1,440 | 1,451 | 1,431 | 1,431 | -9 | -0.6% | 3,000 |
| 2019/07/31 | 1,452 | 1,452 | 1,440 | 1,440 | -17 | -1.2% | 2,100 |
| 2019/07/30 | 1,473 | 1,475 | 1,450 | 1,457 | -36 | -2.4% | 2,700 |
| 2019/07/29 | 1,502 | 1,502 | 1,481 | 1,493 | -22 | -1.5% | 2,800 |
| 2019/07/26 | 1,521 | 1,526 | 1,511 | 1,515 | -18 | -1.2% | 1,600 |
| 2019/07/25 | 1,536 | 1,536 | 1,532 | 1,533 | -3 | -0.2% | 1,100 |
| 2019/07/24 | 1,550 | 1,550 | 1,536 | 1,536 | -15 | -1% | 1,300 |
| 2019/07/23 | 1,535 | 1,553 | 1,535 | 1,551 | +8 | +0.5% | 2,500 |
| 2019/07/22 | 1,555 | 1,574 | 1,542 | 1,543 | -12 | -0.8% | 4,500 |
| 2019/07/19 | 1,588 | 1,620 | 1,520 | 1,555 | -20 | -1.3% | 18,800 |
| 2019/07/18 | 1,503 | 1,575 | 1,501 | 1,575 | +95 | +6.4% | 16,300 |
| 2019/07/17 | 1,401 | 1,480 | 1,401 | 1,480 | +94 | +6.8% | 8,200 |
| 2019/07/16 | 1,418 | 1,444 | 1,360 | 1,386 | +28 | +2.1% | 11,800 |
| 2019/07/12 | 1,324 | 1,458 | 1,302 | 1,358 | +45 | +3.4% | 20,800 |
| 2019/07/11 | 1,330 | 1,330 | 1,305 | 1,313 | -13 | -1% | 3,700 |
| 2019/07/10 | 1,344 | 1,344 | 1,326 | 1,326 | -10 | -0.7% | 3,100 |
| 2019/07/09 | 1,310 | 1,339 | 1,310 | 1,336 | +31 | +2.4% | 2,100 |
| 2019/07/08 | 1,308 | 1,312 | 1,302 | 1,305 | +1 | +0.1% | 5,800 |
1451～
1500
件表示中 / 2079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 | 100,200円 | +5.0% | +40.2% | 0.00% | 95.89倍 | -18.42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 |
| 和 心 | 75,000円 | +33.7% | +31.1% | 0.00% | 9.62倍 | 6.11倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| 伸和ＨＤ | 349,500円 | +1.5% | -0.8% | 1.06% | 28.93倍 | 6.62倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| ティーライフ | 111,400円 | -13.0% | -35.3% | 3.59% | 18.79倍 | 0.75倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 井筒屋 | 41,100円 | +1.1% | -5.5% | 1.46% | 6.53倍 | 0.38倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム
