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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,224 | 1,224 | 1,215 | 1,221 | +5 | +0.4% | 9,300 |
| 2024/01/30 | 1,209 | 1,225 | 1,209 | 1,216 | +8 | +0.7% | 19,300 |
| 2024/01/29 | 1,202 | 1,209 | 1,200 | 1,208 | +13 | +1.1% | 9,500 |
| 2024/01/26 | 1,200 | 1,200 | 1,189 | 1,195 | +4 | +0.3% | 6,900 |
| 2024/01/25 | 1,190 | 1,197 | 1,187 | 1,191 | +1 | +0.1% | 6,200 |
| 2024/01/24 | 1,190 | 1,194 | 1,189 | 1,190 | -2 | -0.2% | 4,800 |
| 2024/01/23 | 1,190 | 1,198 | 1,186 | 1,192 | +2 | +0.2% | 5,400 |
| 2024/01/22 | 1,209 | 1,209 | 1,180 | 1,190 | -2 | -0.2% | 13,600 |
| 2024/01/19 | 1,213 | 1,213 | 1,192 | 1,192 | -7 | -0.6% | 13,400 |
| 2024/01/18 | 1,214 | 1,214 | 1,193 | 1,199 | ±0 | ±0% | 10,100 |
| 2024/01/17 | 1,188 | 1,210 | 1,188 | 1,199 | +14 | +1.2% | 19,400 |
| 2024/01/16 | 1,173 | 1,190 | 1,172 | 1,185 | +14 | +1.2% | 16,400 |
| 2024/01/15 | 1,163 | 1,177 | 1,157 | 1,171 | +16 | +1.4% | 33,800 |
| 2024/01/12 | 1,164 | 1,169 | 1,151 | 1,155 | -9 | -0.8% | 20,100 |
| 2024/01/11 | 1,178 | 1,178 | 1,162 | 1,164 | -13 | -1.1% | 15,000 |
| 2024/01/10 | 1,181 | 1,181 | 1,160 | 1,177 | -6 | -0.5% | 18,000 |
| 2024/01/09 | 1,183 | 1,183 | 1,169 | 1,183 | +23 | +2% | 17,500 |
| 2024/01/05 | 1,150 | 1,160 | 1,149 | 1,160 | +10 | +0.9% | 14,400 |
| 2024/01/04 | 1,136 | 1,150 | 1,136 | 1,150 | +15 | +1.3% | 19,500 |
| 2023/12/29 | 1,125 | 1,135 | 1,111 | 1,135 | +15 | +1.3% | 14,700 |
| 2023/12/28 | 1,098 | 1,120 | 1,089 | 1,120 | +37 | +3.4% | 15,100 |
| 2023/12/27 | 1,073 | 1,089 | 1,065 | 1,083 | +7 | +0.7% | 32,200 |
| 2023/12/26 | 1,114 | 1,115 | 1,074 | 1,076 | -15 | -1.4% | 18,800 |
| 2023/12/25 | 1,118 | 1,118 | 1,089 | 1,091 | -25 | -2.2% | 17,000 |
| 2023/12/22 | 1,074 | 1,124 | 1,074 | 1,116 | +44 | +4.1% | 25,200 |
| 2023/12/21 | 1,055 | 1,075 | 1,051 | 1,072 | +19 | +1.8% | 26,700 |
| 2023/12/20 | 1,085 | 1,087 | 1,051 | 1,053 | -34 | -3.1% | 45,600 |
| 2023/12/19 | 1,103 | 1,104 | 1,085 | 1,087 | -18 | -1.6% | 29,100 |
| 2023/12/18 | 1,111 | 1,112 | 1,103 | 1,105 | -7 | -0.6% | 15,300 |
| 2023/12/15 | 1,125 | 1,126 | 1,110 | 1,112 | -17 | -1.5% | 23,900 |
| 2023/12/14 | 1,127 | 1,134 | 1,126 | 1,129 | -1 | -0.1% | 10,500 |
| 2023/12/13 | 1,133 | 1,134 | 1,126 | 1,130 | -1 | -0.1% | 10,400 |
| 2023/12/12 | 1,143 | 1,144 | 1,130 | 1,131 | -13 | -1.1% | 21,400 |
| 2023/12/11 | 1,148 | 1,152 | 1,142 | 1,144 | -4 | -0.3% | 12,700 |
| 2023/12/08 | 1,151 | 1,153 | 1,148 | 1,148 | -7 | -0.6% | 10,200 |
| 2023/12/07 | 1,159 | 1,159 | 1,150 | 1,155 | -3 | -0.3% | 15,500 |
| 2023/12/06 | 1,159 | 1,165 | 1,156 | 1,158 | -5 | -0.4% | 10,200 |
| 2023/12/05 | 1,168 | 1,168 | 1,158 | 1,163 | -6 | -0.5% | 9,100 |
| 2023/12/04 | 1,171 | 1,172 | 1,166 | 1,169 | -5 | -0.4% | 7,800 |
| 2023/12/01 | 1,177 | 1,184 | 1,169 | 1,174 | -10 | -0.8% | 8,400 |
| 2023/11/30 | 1,198 | 1,198 | 1,180 | 1,184 | -6 | -0.5% | 9,000 |
| 2023/11/29 | 1,179 | 1,190 | 1,175 | 1,190 | +15 | +1.3% | 15,300 |
| 2023/11/28 | 1,169 | 1,175 | 1,168 | 1,175 | +9 | +0.8% | 8,700 |
| 2023/11/27 | 1,165 | 1,169 | 1,163 | 1,166 | +3 | +0.3% | 7,600 |
| 2023/11/24 | 1,165 | 1,167 | 1,160 | 1,163 | +1 | +0.1% | 7,300 |
| 2023/11/22 | 1,153 | 1,162 | 1,153 | 1,162 | +2 | +0.2% | 7,200 |
| 2023/11/21 | 1,155 | 1,160 | 1,149 | 1,160 | +9 | +0.8% | 7,000 |
| 2023/11/20 | 1,147 | 1,151 | 1,147 | 1,151 | +5 | +0.4% | 6,100 |
| 2023/11/17 | 1,150 | 1,150 | 1,146 | 1,146 | -1 | -0.1% | 8,600 |
| 2023/11/16 | 1,152 | 1,152 | 1,147 | 1,147 | -3 | -0.3% | 5,400 |
201～
250
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
