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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,024 | 1,024 | 1,016 | 1,017 | -6 | -0.6% | 7,500 |
| 2025/01/08 | 1,025 | 1,025 | 1,016 | 1,023 | -2 | -0.2% | 8,500 |
| 2025/01/07 | 1,029 | 1,035 | 1,025 | 1,025 | -3 | -0.3% | 11,500 |
| 2025/01/06 | 1,008 | 1,028 | 1,003 | 1,028 | +26 | +2.6% | 16,700 |
| 2024/12/30 | 993 | 1,002 | 989 | 1,002 | +9 | +0.9% | 20,100 |
| 2024/12/27 | 969 | 994 | 968 | 993 | +30 | +3.1% | 32,200 |
| 2024/12/26 | 977 | 977 | 961 | 963 | -14 | -1.4% | 49,600 |
| 2024/12/25 | 979 | 986 | 977 | 977 | -3 | -0.3% | 25,700 |
| 2024/12/24 | 981 | 982 | 978 | 980 | -2 | -0.2% | 21,700 |
| 2024/12/23 | 995 | 995 | 981 | 982 | -14 | -1.4% | 34,500 |
| 2024/12/20 | 997 | 998 | 995 | 996 | -2 | -0.2% | 15,100 |
| 2024/12/19 | 997 | 998 | 995 | 998 | ±0 | ±0% | 17,400 |
| 2024/12/18 | 998 | 999 | 996 | 998 | ±0 | ±0% | 10,200 |
| 2024/12/17 | 997 | 1,000 | 996 | 998 | +2 | +0.2% | 19,300 |
| 2024/12/16 | 997 | 1,000 | 996 | 996 | -1 | -0.1% | 14,000 |
| 2024/12/13 | 998 | 999 | 997 | 997 | -1 | -0.1% | 7,900 |
| 2024/12/12 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 14,700 |
| 2024/12/11 | 999 | 999 | 997 | 999 | +1 | +0.1% | 15,200 |
| 2024/12/10 | 999 | 1,000 | 998 | 998 | ±0 | ±0% | 18,900 |
| 2024/12/09 | 1,000 | 1,001 | 998 | 998 | -2 | -0.2% | 21,600 |
| 2024/12/06 | 1,001 | 1,002 | 999 | 1,000 | ±0 | ±0% | 19,400 |
| 2024/12/05 | 1,000 | 1,004 | 1,000 | 1,000 | -2 | -0.2% | 10,700 |
| 2024/12/04 | 1,001 | 1,006 | 1,000 | 1,002 | +1 | +0.1% | 18,500 |
| 2024/12/03 | 1,003 | 1,003 | 1,000 | 1,001 | +1 | +0.1% | 13,500 |
| 2024/12/02 | 1,001 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 15,400 |
| 2024/11/29 | 1,000 | 1,005 | 1,000 | 1,001 | +1 | +0.1% | 7,900 |
| 2024/11/28 | 1,000 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 11,700 |
| 2024/11/27 | 1,005 | 1,008 | 1,000 | 1,001 | ±0 | ±0% | 13,000 |
| 2024/11/26 | 1,010 | 1,010 | 1,001 | 1,001 | -9 | -0.9% | 16,600 |
| 2024/11/25 | 1,018 | 1,020 | 1,010 | 1,010 | -8 | -0.8% | 15,100 |
| 2024/11/22 | 1,023 | 1,023 | 1,018 | 1,018 | -5 | -0.5% | 10,200 |
| 2024/11/21 | 1,020 | 1,026 | 1,020 | 1,023 | ±0 | ±0% | 9,600 |
| 2024/11/20 | 1,028 | 1,030 | 1,023 | 1,023 | -7 | -0.7% | 9,000 |
| 2024/11/19 | 1,032 | 1,035 | 1,025 | 1,030 | -2 | -0.2% | 14,700 |
| 2024/11/18 | 1,038 | 1,038 | 1,032 | 1,032 | -6 | -0.6% | 6,500 |
| 2024/11/15 | 1,042 | 1,042 | 1,036 | 1,038 | -1 | -0.1% | 3,800 |
| 2024/11/14 | 1,041 | 1,041 | 1,038 | 1,039 | -1 | -0.1% | 5,400 |
| 2024/11/13 | 1,041 | 1,043 | 1,039 | 1,040 | -2 | -0.2% | 6,200 |
| 2024/11/12 | 1,045 | 1,047 | 1,041 | 1,042 | -3 | -0.3% | 6,900 |
| 2024/11/11 | 1,047 | 1,047 | 1,045 | 1,045 | -1 | -0.1% | 4,200 |
| 2024/11/08 | 1,050 | 1,050 | 1,044 | 1,046 | -2 | -0.2% | 8,100 |
| 2024/11/07 | 1,047 | 1,048 | 1,045 | 1,048 | +1 | +0.1% | 4,900 |
| 2024/11/06 | 1,050 | 1,050 | 1,043 | 1,047 | ±0 | ±0% | 5,400 |
| 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 |
151～
200
件表示中 / 2075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 | 100,100円 | +5.0% | +40.2% | 0.00% | 94.61倍 | -18.19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 | 73,200円 | +33.7% | +31.1% | 0.00% | 9.39倍 | 5.96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 |
| ティーライフ | 112,100円 | -13.0% | -35.3% | 3.57% | 18.91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 | 41,200円 | +1.1% | -5.5% | 1.46% | 6.54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 |
| ミサワ | 64,700円 | +4.7% | +9.3% | 1.24% | 20.41倍 | 1.45倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム
