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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 4,205 | 4,240 | 4,155 | 4,200 | -10 | -0.2% | 3,800 |
| 2017/06/19 | 4,255 | 4,275 | 4,150 | 4,210 | ±0 | ±0% | 6,000 |
| 2017/06/16 | 4,330 | 4,330 | 4,210 | 4,210 | -95 | -2.2% | 4,400 |
| 2017/06/15 | 4,440 | 4,460 | 4,255 | 4,305 | +90 | +2.1% | 9,600 |
| 2017/06/14 | 4,380 | 4,400 | 4,215 | 4,215 | -120 | -2.8% | 9,000 |
| 2017/06/13 | 4,405 | 4,405 | 4,335 | 4,335 | -65 | -1.5% | 3,300 |
| 2017/06/12 | 4,400 | 4,450 | 4,365 | 4,400 | -50 | -1.1% | 3,500 |
| 2017/06/09 | 4,530 | 4,530 | 4,390 | 4,450 | -80 | -1.8% | 5,300 |
| 2017/06/08 | 4,605 | 4,610 | 4,480 | 4,530 | -80 | -1.7% | 3,500 |
| 2017/06/07 | 4,575 | 4,635 | 4,570 | 4,610 | -5 | -0.1% | 1,800 |
| 2017/06/06 | 4,745 | 4,750 | 4,550 | 4,615 | -15 | -0.3% | 4,700 |
| 2017/06/05 | 4,575 | 4,630 | 4,465 | 4,630 | +135 | +3% | 6,400 |
| 2017/06/02 | 4,470 | 4,505 | 4,430 | 4,495 | +20 | +0.4% | 6,500 |
| 2017/06/01 | 4,460 | 4,475 | 4,410 | 4,475 | +45 | +1% | 1,900 |
| 2017/05/31 | 4,485 | 4,485 | 4,405 | 4,430 | -70 | -1.6% | 2,100 |
| 2017/05/30 | 4,460 | 4,500 | 4,400 | 4,500 | +45 | +1% | 3,600 |
| 2017/05/29 | 4,480 | 4,505 | 4,455 | 4,455 | +15 | +0.3% | 2,400 |
| 2017/05/26 | 4,470 | 4,500 | 4,435 | 4,440 | -30 | -0.7% | 3,900 |
| 2017/05/25 | 4,550 | 4,550 | 4,470 | 4,470 | -80 | -1.8% | 2,300 |
| 2017/05/24 | 4,490 | 4,550 | 4,490 | 4,550 | +60 | +1.3% | 2,100 |
| 2017/05/23 | 4,600 | 4,600 | 4,490 | 4,490 | -70 | -1.5% | 2,200 |
| 2017/05/22 | 4,540 | 4,575 | 4,520 | 4,560 | +60 | +1.3% | 3,700 |
| 2017/05/19 | 4,465 | 4,500 | 4,380 | 4,500 | +135 | +3.1% | 3,600 |
| 2017/05/18 | 4,330 | 4,425 | 4,310 | 4,365 | -170 | -3.7% | 5,200 |
| 2017/05/17 | 4,720 | 4,770 | 4,480 | 4,535 | -180 | -3.8% | 11,200 |
| 2017/05/16 | 4,785 | 4,790 | 4,715 | 4,715 | ±0 | ±0% | 2,700 |
| 2017/05/15 | 4,720 | 4,795 | 4,710 | 4,715 | +5 | +0.1% | 5,200 |
| 2017/05/12 | 4,870 | 4,905 | 4,640 | 4,710 | -100 | -2.1% | 5,800 |
| 2017/05/11 | 4,810 | 4,890 | 4,695 | 4,810 | +45 | +0.9% | 14,500 |
| 2017/05/10 | 4,480 | 4,780 | 4,480 | 4,765 | +355 | +8% | 28,300 |
| 2017/05/09 | 4,375 | 4,420 | 4,370 | 4,410 | +55 | +1.3% | 4,400 |
| 2017/05/08 | 4,425 | 4,425 | 4,300 | 4,355 | +70 | +1.6% | 5,000 |
| 2017/05/02 | 4,300 | 4,365 | 4,275 | 4,285 | -50 | -1.2% | 3,000 |
| 2017/05/01 | 4,385 | 4,390 | 4,290 | 4,335 | -40 | -0.9% | 4,700 |
| 2017/04/28 | 4,570 | 4,570 | 4,350 | 4,375 | -195 | -4.3% | 6,700 |
| 2017/04/27 | 4,595 | 4,605 | 4,310 | 4,570 | +35 | +0.8% | 19,400 |
| 2017/04/26 | 4,210 | 4,550 | 4,170 | 4,535 | +485 | +12% | 24,400 |
| 2017/04/25 | 3,930 | 4,050 | 3,890 | 4,050 | +50 | +1.3% | 9,000 |
| 2017/04/24 | 4,210 | 4,245 | 4,000 | 4,000 | -265 | -6.2% | 11,000 |
| 2017/04/21 | 4,270 | 4,270 | 4,120 | 4,265 | +145 | +3.5% | 11,700 |
| 2017/04/20 | 3,945 | 4,270 | 3,850 | 4,120 | +220 | +5.6% | 24,000 |
| 2017/04/19 | 3,935 | 3,980 | 3,820 | 3,900 | -35 | -0.9% | 12,100 |
| 2017/04/18 | 4,000 | 4,000 | 3,880 | 3,935 | +35 | +0.9% | 8,900 |
| 2017/04/17 | 4,090 | 4,120 | 3,825 | 3,900 | -400 | -9.3% | 26,900 |
| 2017/04/14 | 4,200 | 4,410 | 4,190 | 4,300 | -100 | -2.3% | 14,600 |
| 2017/04/13 | 4,235 | 4,400 | 4,165 | 4,400 | -115 | -2.5% | 24,500 |
| 2017/04/12 | 4,705 | 4,770 | 4,505 | 4,515 | -385 | -7.9% | 22,000 |
| 2017/04/11 | 4,955 | 4,965 | 4,880 | 4,900 | -75 | -1.5% | 6,200 |
| 2017/04/10 | 5,040 | 5,100 | 4,935 | 4,975 | -75 | -1.5% | 7,900 |
| 2017/04/07 | 5,070 | 5,100 | 4,850 | 5,050 | +55 | +1.1% | 15,300 |
2001～
2050
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
