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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,665 | 4,685 | 4,200 | 4,325 | -295 | -6.4% | 38,300 |
| 2017/09/21 | 4,780 | 4,780 | 4,500 | 4,620 | -240 | -4.9% | 12,900 |
| 2017/09/20 | 4,820 | 4,860 | 4,520 | 4,860 | +80 | +1.7% | 18,400 |
| 2017/09/19 | 4,600 | 4,940 | 4,500 | 4,780 | +540 | +12.7% | 51,100 |
| 2017/09/15 | 3,915 | 4,240 | 3,915 | 4,240 | +370 | +9.6% | 21,100 |
| 2017/09/14 | 3,820 | 3,875 | 3,755 | 3,870 | +50 | +1.3% | 4,300 |
| 2017/09/13 | 3,705 | 3,850 | 3,705 | 3,820 | +120 | +3.2% | 7,100 |
| 2017/09/12 | 3,650 | 3,710 | 3,630 | 3,700 | +50 | +1.4% | 3,700 |
| 2017/09/11 | 3,535 | 3,670 | 3,500 | 3,650 | +150 | +4.3% | 3,600 |
| 2017/09/08 | 3,550 | 3,605 | 3,500 | 3,500 | -65 | -1.8% | 3,800 |
| 2017/09/07 | 3,590 | 3,610 | 3,560 | 3,565 | -25 | -0.7% | 3,900 |
| 2017/09/06 | 3,440 | 3,590 | 3,435 | 3,590 | +140 | +4.1% | 3,400 |
| 2017/09/05 | 3,670 | 3,725 | 3,450 | 3,450 | -80 | -2.3% | 14,400 |
| 2017/09/04 | 3,770 | 3,770 | 3,525 | 3,530 | -245 | -6.5% | 7,900 |
| 2017/09/01 | 3,795 | 3,865 | 3,770 | 3,775 | -90 | -2.3% | 3,700 |
| 2017/08/31 | 3,790 | 3,865 | 3,725 | 3,865 | +105 | +2.8% | 4,100 |
| 2017/08/30 | 3,760 | 3,760 | 3,690 | 3,760 | ±0 | ±0% | 2,900 |
| 2017/08/29 | 3,520 | 3,765 | 3,520 | 3,760 | +145 | +4% | 9,400 |
| 2017/08/28 | 3,545 | 3,615 | 3,520 | 3,615 | ±0 | ±0% | 5,000 |
| 2017/08/25 | 3,615 | 3,650 | 3,595 | 3,615 | +35 | +1% | 2,400 |
| 2017/08/24 | 3,580 | 3,690 | 3,530 | 3,580 | ±0 | ±0% | 5,100 |
| 2017/08/23 | 3,615 | 3,620 | 3,520 | 3,580 | -75 | -2.1% | 11,400 |
| 2017/08/22 | 3,805 | 3,805 | 3,655 | 3,655 | -155 | -4.1% | 4,900 |
| 2017/08/21 | 3,960 | 3,985 | 3,800 | 3,810 | +20 | +0.5% | 9,400 |
| 2017/08/18 | 3,755 | 3,825 | 3,645 | 3,790 | -120 | -3.1% | 17,900 |
| 2017/08/17 | 3,390 | 3,910 | 3,390 | 3,910 | +640 | +19.6% | 30,500 |
| 2017/08/16 | 3,145 | 3,280 | 3,145 | 3,270 | +85 | +2.7% | 3,200 |
| 2017/08/15 | 3,215 | 3,215 | 3,050 | 3,185 | -30 | -0.9% | 9,300 |
| 2017/08/14 | 3,280 | 3,280 | 3,200 | 3,215 | -185 | -5.4% | 8,800 |
| 2017/08/10 | 3,475 | 3,475 | 3,400 | 3,400 | -75 | -2.2% | 3,900 |
| 2017/08/09 | 3,525 | 3,525 | 3,445 | 3,475 | -20 | -0.6% | 3,700 |
| 2017/08/08 | 3,485 | 3,510 | 3,465 | 3,495 | ±0 | ±0% | 1,500 |
| 2017/08/07 | 3,570 | 3,570 | 3,495 | 3,495 | +35 | +1% | 2,700 |
| 2017/08/04 | 3,600 | 3,615 | 3,455 | 3,460 | -140 | -3.9% | 10,700 |
| 2017/08/03 | 3,765 | 3,765 | 3,600 | 3,600 | -230 | -6% | 13,300 |
| 2017/08/02 | 3,860 | 3,860 | 3,800 | 3,830 | -25 | -0.6% | 2,800 |
| 2017/08/01 | 3,920 | 3,920 | 3,845 | 3,855 | -95 | -2.4% | 2,700 |
| 2017/07/31 | 3,870 | 3,950 | 3,860 | 3,950 | +80 | +2.1% | 1,200 |
| 2017/07/28 | 3,920 | 3,945 | 3,870 | 3,870 | -75 | -1.9% | 3,400 |
| 2017/07/27 | 3,930 | 3,960 | 3,915 | 3,945 | +15 | +0.4% | 1,600 |
| 2017/07/26 | 3,900 | 3,970 | 3,890 | 3,930 | +30 | +0.8% | 1,900 |
| 2017/07/25 | 3,935 | 3,940 | 3,890 | 3,900 | -35 | -0.9% | 2,500 |
| 2017/07/24 | 3,910 | 3,950 | 3,890 | 3,935 | -15 | -0.4% | 2,600 |
| 2017/07/21 | 3,880 | 4,000 | 3,770 | 3,950 | +5 | +0.1% | 15,500 |
| 2017/07/20 | 4,005 | 4,010 | 3,900 | 3,945 | -75 | -1.9% | 6,700 |
| 2017/07/19 | 4,010 | 4,075 | 3,975 | 4,020 | -20 | -0.5% | 6,400 |
| 2017/07/18 | 4,060 | 4,150 | 4,000 | 4,040 | -370 | -8.4% | 14,300 |
| 2017/07/14 | 4,270 | 4,435 | 4,270 | 4,410 | +150 | +3.5% | 9,400 |
| 2017/07/13 | 4,345 | 4,345 | 4,225 | 4,260 | +10 | +0.2% | 5,300 |
| 2017/07/12 | 4,170 | 4,295 | 4,170 | 4,250 | +100 | +2.4% | 4,100 |
1751～
1800
件表示中 / 1895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 | 101,800円 | +2.2% | +223.7% | 0.00% | 77.77倍 | 208.61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 |
| 大黒屋 | 2,800円 | +4.7% | - | 0.00% | - | 7.65倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ショクブン | 25,000円 | -5.0% | - | 1.00% | - | 1.58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 | 51,200円 | +1.5% | -5.4% | 1.95% | 41.52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。書店も展開。利益上期偏重 |
| リネットＪＰＮ | 29,200円 | -14.4% | - | 0.00% | 21.31倍 | 16.66倍 |
|
ＥＣ型リユースとＰＣ回収柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業撤退急ぐ |
市場注目の銘柄
チャート関連のコラム
