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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 6,730 | 6,750 | 6,510 | 6,720 | -210 | -3% | 12,500 |
| 2018/02/02 | 6,920 | 6,990 | 6,740 | 6,930 | +210 | +3.1% | 12,100 |
| 2018/02/01 | 6,200 | 7,150 | 6,180 | 6,720 | +420 | +6.7% | 43,800 |
| 2018/01/31 | 6,300 | 6,300 | 6,300 | 6,300 | -1,500 | -19.2% | 9,100 |
| 2018/01/30 | 7,940 | 8,700 | 7,740 | 7,800 | +70 | +0.9% | 81,300 |
| 2018/01/29 | 7,320 | 7,750 | 7,300 | 7,730 | +560 | +7.8% | 23,700 |
| 2018/01/26 | 6,970 | 7,300 | 6,920 | 7,170 | +280 | +4.1% | 20,500 |
| 2018/01/25 | 6,870 | 6,970 | 6,760 | 6,890 | -80 | -1.1% | 11,600 |
| 2018/01/24 | 6,870 | 7,080 | 6,710 | 6,970 | +200 | +3% | 28,500 |
| 2018/01/23 | 6,660 | 6,830 | 6,460 | 6,770 | +210 | +3.2% | 25,400 |
| 2018/01/22 | 6,400 | 6,610 | 6,170 | 6,560 | +730 | +12.5% | 37,900 |
| 2018/01/19 | 5,910 | 5,910 | 5,790 | 5,830 | +20 | +0.3% | 6,900 |
| 2018/01/18 | 5,790 | 5,930 | 5,780 | 5,810 | +100 | +1.8% | 9,100 |
| 2018/01/17 | 5,690 | 5,850 | 5,680 | 5,710 | +20 | +0.4% | 20,000 |
| 2018/01/16 | 5,570 | 5,740 | 5,310 | 5,690 | -280 | -4.7% | 67,500 |
| 2018/01/15 | 5,970 | 6,000 | 5,970 | 5,970 | -1,000 | -14.3% | 31,100 |
| 2018/01/12 | 6,800 | 7,050 | 6,670 | 6,970 | +260 | +3.9% | 23,700 |
| 2018/01/11 | 6,710 | 6,730 | 6,600 | 6,710 | ±0 | ±0% | 11,500 |
| 2018/01/10 | 6,500 | 6,770 | 6,500 | 6,710 | +220 | +3.4% | 21,600 |
| 2018/01/09 | 6,390 | 6,700 | 6,390 | 6,490 | +200 | +3.2% | 17,800 |
| 2018/01/05 | 6,280 | 6,300 | 6,180 | 6,290 | ±0 | ±0% | 11,600 |
| 2018/01/04 | 6,310 | 6,350 | 6,170 | 6,290 | +60 | +1% | 6,300 |
| 2017/12/29 | 6,290 | 6,290 | 6,160 | 6,230 | -80 | -1.3% | 10,600 |
| 2017/12/28 | 6,370 | 6,500 | 6,290 | 6,310 | -120 | -1.9% | 8,100 |
| 2017/12/27 | 6,400 | 6,650 | 6,360 | 6,430 | +200 | +3.2% | 18,300 |
| 2017/12/26 | 6,060 | 6,230 | 5,950 | 6,230 | +170 | +2.8% | 19,100 |
| 2017/12/25 | 6,370 | 6,390 | 5,970 | 6,060 | -250 | -4% | 25,100 |
| 2017/12/22 | 6,490 | 6,670 | 6,310 | 6,310 | -220 | -3.4% | 16,900 |
| 2017/12/21 | 6,900 | 6,940 | 6,530 | 6,530 | -290 | -4.3% | 18,800 |
| 2017/12/20 | 6,760 | 6,950 | 6,750 | 6,820 | +70 | +1% | 10,400 |
| 2017/12/19 | 7,020 | 7,100 | 6,750 | 6,750 | -350 | -4.9% | 19,500 |
| 2017/12/18 | 7,370 | 7,460 | 6,900 | 7,100 | -290 | -3.9% | 22,000 |
| 2017/12/15 | 7,050 | 7,400 | 7,020 | 7,390 | +480 | +6.9% | 29,600 |
| 2017/12/14 | 6,850 | 7,060 | 6,820 | 6,910 | -90 | -1.3% | 10,600 |
| 2017/12/13 | 6,870 | 7,100 | 6,660 | 7,000 | +130 | +1.9% | 20,900 |
| 2017/12/12 | 7,170 | 7,230 | 6,720 | 6,870 | -450 | -6.1% | 31,000 |
| 2017/12/11 | 7,460 | 7,980 | 7,260 | 7,320 | -100 | -1.3% | 33,500 |
| 2017/12/08 | 7,740 | 7,790 | 7,210 | 7,420 | -320 | -4.1% | 49,800 |
| 2017/12/07 | 6,900 | 7,740 | 6,830 | 7,740 | +1,000 | +14.8% | 52,300 |
| 2017/12/06 | 6,950 | 7,300 | 6,720 | 6,740 | -210 | -3% | 41,900 |
| 2017/12/05 | 7,460 | 7,660 | 6,720 | 6,950 | -660 | -8.7% | 111,000 |
| 2017/12/04 | 10,160 | 10,370 | 7,580 | 7,610 | -1,470 | -16.2% | 164,800 |
| 2017/12/01 | 8,300 | 9,590 | 8,210 | 9,080 | +980 | +12.1% | 92,000 |
| 2017/11/30 | 8,500 | 8,530 | 8,000 | 8,100 | -520 | -6% | 40,900 |
| 2017/11/29 | 8,010 | 8,760 | 7,800 | 8,620 | +1,320 | +18.1% | 121,400 |
| 2017/11/28 | 6,340 | 7,310 | 6,340 | 7,300 | +980 | +15.5% | 76,000 |
| 2017/11/27 | 6,210 | 6,630 | 6,210 | 6,320 | +250 | +4.1% | 26,500 |
| 2017/11/24 | 5,700 | 6,110 | 5,700 | 6,070 | +510 | +9.2% | 22,700 |
| 2017/11/22 | 5,670 | 6,240 | 5,520 | 5,560 | -60 | -1.1% | 49,700 |
| 2017/11/21 | 5,290 | 5,670 | 5,270 | 5,620 | +400 | +7.7% | 17,400 |
1751～
1800
件表示中 / 1984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 | 87,000円 | +2.2% | +223.7% | 0.00% | 66.97倍 | 185.90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 | 48,900円 | -0.6% | +42.0% | 2.04% | 26.43倍 | 0.30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 |
| ショクブン | 22,800円 | -5.0% | - | 1.10% | - | 1.44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 |
| 伸和ＨＤ | 281,200円 | +3.0% | -4.3% | 1.14% | 27.13倍 | 7.03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 |
| マルヨシセンター | 394,000円 | +0.4% | -24.4% | 0.76% | 46.04倍 | 1.23倍 |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
市場注目の銘柄
チャート関連のコラム
