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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 2017/07/11 | 4,075 | 4,195 | 4,035 | 4,150 | +110 | +2.7% | 3,100 |
| 2017/07/10 | 3,985 | 4,040 | 3,965 | 4,040 | +75 | +1.9% | 1,300 |
| 2017/07/07 | 3,960 | 3,985 | 3,940 | 3,965 | -20 | -0.5% | 2,000 |
| 2017/07/06 | 3,945 | 4,000 | 3,940 | 3,985 | -10 | -0.3% | 3,000 |
| 2017/07/05 | 4,000 | 4,000 | 3,955 | 3,995 | -15 | -0.4% | 4,300 |
| 2017/07/04 | 4,045 | 4,075 | 4,005 | 4,010 | -35 | -0.9% | 3,800 |
| 2017/07/03 | 4,020 | 4,090 | 4,020 | 4,045 | +25 | +0.6% | 3,400 |
| 2017/06/30 | 4,070 | 4,070 | 4,020 | 4,020 | -80 | -2% | 3,400 |
| 2017/06/29 | 4,100 | 4,140 | 4,075 | 4,100 | -45 | -1.1% | 2,000 |
| 2017/06/28 | 4,155 | 4,190 | 4,145 | 4,145 | -10 | -0.2% | 1,300 |
| 2017/06/27 | 4,180 | 4,195 | 4,145 | 4,155 | +10 | +0.2% | 1,400 |
| 2017/06/26 | 4,180 | 4,185 | 4,125 | 4,145 | +10 | +0.2% | 2,200 |
| 2017/06/23 | 4,185 | 4,250 | 4,090 | 4,135 | -45 | -1.1% | 6,500 |
| 2017/06/22 | 4,195 | 4,220 | 4,160 | 4,180 | -15 | -0.4% | 3,200 |
| 2017/06/21 | 4,200 | 4,240 | 4,175 | 4,195 | -5 | -0.1% | 2,400 |
1951～
2000
件表示中 / 2080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 | 96,100円 | +5.0% | +40.2% | 0.00% | 91.96倍 | -17.66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 |
| いつも | 81,500円 | +7.9% | +423.3% | 0.00% | 31.86倍 | 2.05倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 伸和ＨＤ | 379,500円 | +1.5% | -0.8% | 0.97% | 31.41倍 | 7.18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 | 111,300円 | -13.0% | -35.3% | 3.59% | 18.78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 | 40,900円 | +1.1% | -5.5% | 1.47% | 6.49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
