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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 4,380 | 4,475 | 4,325 | 4,325 | +85 | +2% | 7,900 |
| 2017/10/19 | 4,255 | 4,445 | 4,235 | 4,240 | +20 | +0.5% | 7,500 |
| 2017/10/18 | 4,540 | 4,650 | 4,210 | 4,220 | -320 | -7% | 15,800 |
| 2017/10/17 | 4,560 | 4,580 | 4,505 | 4,540 | +40 | +0.9% | 8,000 |
| 2017/10/16 | 4,710 | 4,720 | 4,490 | 4,500 | -520 | -10.4% | 30,400 |
| 2017/10/13 | 5,140 | 5,140 | 4,955 | 5,020 | -110 | -2.1% | 9,000 |
| 2017/10/12 | 5,200 | 5,200 | 5,100 | 5,130 | -20 | -0.4% | 6,400 |
| 2017/10/11 | 5,110 | 5,230 | 5,050 | 5,150 | +50 | +1% | 19,400 |
| 2017/10/10 | 4,835 | 5,230 | 4,765 | 5,100 | +340 | +7.1% | 25,600 |
| 2017/10/06 | 4,685 | 4,850 | 4,685 | 4,760 | +75 | +1.6% | 12,000 |
| 2017/10/05 | 4,770 | 4,770 | 4,565 | 4,685 | -70 | -1.5% | 4,800 |
| 2017/10/04 | 4,725 | 4,790 | 4,700 | 4,755 | +95 | +2% | 9,000 |
| 2017/10/03 | 4,600 | 4,660 | 4,560 | 4,660 | +60 | +1.3% | 6,200 |
| 2017/10/02 | 4,630 | 4,740 | 4,530 | 4,600 | -5 | -0.1% | 10,700 |
| 2017/09/29 | 4,460 | 4,755 | 4,460 | 4,605 | +150 | +3.4% | 14,700 |
| 2017/09/28 | 4,475 | 4,480 | 4,420 | 4,455 | -20 | -0.4% | 3,600 |
| 2017/09/27 | 4,330 | 4,475 | 4,330 | 4,475 | +150 | +3.5% | 4,000 |
| 2017/09/26 | 4,440 | 4,440 | 4,300 | 4,325 | -90 | -2% | 5,300 |
| 2017/09/25 | 4,445 | 4,480 | 4,415 | 4,415 | +90 | +2.1% | 5,300 |
| 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 |
1851～
1900
件表示中 / 2014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 | 90,000円 | +5.0% | +40.2% | 0.00% | 86.71倍 | -16.06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 |
| ＫＯＺＯＨＤ | 1,700円 | +11.6% | - | 0.00% | - | 39.53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 |
| ショクブン | 23,600円 | +7.8% | +999.9% | 1.06% | 41.62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 |
| クラダシ | 37,500円 | - | - | 0.00% | 292.97倍 | 4.28倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。再エネ事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
