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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,170 | 1,170 | 1,160 | 1,166 | -9 | -0.8% | 8,700 |
| 2024/07/24 | 1,174 | 1,177 | 1,172 | 1,175 | +1 | +0.1% | 6,300 |
| 2024/07/23 | 1,174 | 1,177 | 1,172 | 1,174 | ±0 | ±0% | 3,600 |
| 2024/07/22 | 1,174 | 1,175 | 1,170 | 1,174 | ±0 | ±0% | 3,200 |
| 2024/07/19 | 1,172 | 1,174 | 1,170 | 1,174 | +2 | +0.2% | 4,800 |
| 2024/07/18 | 1,171 | 1,172 | 1,163 | 1,172 | +1 | +0.1% | 6,800 |
| 2024/07/17 | 1,170 | 1,171 | 1,168 | 1,171 | +1 | +0.1% | 6,900 |
| 2024/07/16 | 1,169 | 1,177 | 1,160 | 1,170 | +8 | +0.7% | 19,000 |
| 2024/07/12 | 1,161 | 1,162 | 1,156 | 1,162 | +1 | +0.1% | 4,100 |
| 2024/07/11 | 1,162 | 1,162 | 1,156 | 1,161 | ±0 | ±0% | 6,400 |
| 2024/07/10 | 1,164 | 1,164 | 1,161 | 1,161 | -1 | -0.1% | 1,900 |
| 2024/07/09 | 1,166 | 1,166 | 1,162 | 1,162 | -2 | -0.2% | 3,500 |
| 2024/07/08 | 1,163 | 1,164 | 1,162 | 1,164 | +3 | +0.3% | 7,100 |
| 2024/07/05 | 1,162 | 1,162 | 1,161 | 1,161 | ±0 | ±0% | 3,000 |
| 2024/07/04 | 1,160 | 1,162 | 1,159 | 1,161 | +3 | +0.3% | 6,500 |
| 2024/07/03 | 1,158 | 1,160 | 1,157 | 1,158 | ±0 | ±0% | 5,500 |
| 2024/07/02 | 1,156 | 1,158 | 1,156 | 1,158 | +2 | +0.2% | 5,300 |
| 2024/07/01 | 1,159 | 1,159 | 1,154 | 1,156 | ±0 | ±0% | 6,400 |
| 2024/06/28 | 1,152 | 1,156 | 1,150 | 1,156 | +4 | +0.3% | 8,300 |
| 2024/06/27 | 1,149 | 1,152 | 1,148 | 1,152 | +3 | +0.3% | 8,300 |
| 2024/06/26 | 1,144 | 1,149 | 1,143 | 1,149 | +6 | +0.5% | 6,200 |
| 2024/06/25 | 1,147 | 1,147 | 1,142 | 1,143 | ±0 | ±0% | 3,200 |
| 2024/06/24 | 1,146 | 1,146 | 1,142 | 1,143 | -1 | -0.1% | 2,900 |
| 2024/06/21 | 1,147 | 1,147 | 1,141 | 1,144 | -3 | -0.3% | 3,400 |
| 2024/06/20 | 1,145 | 1,148 | 1,143 | 1,147 | +2 | +0.2% | 2,700 |
| 2024/06/19 | 1,147 | 1,147 | 1,142 | 1,145 | -1 | -0.1% | 3,000 |
| 2024/06/18 | 1,149 | 1,149 | 1,145 | 1,146 | +1 | +0.1% | 3,500 |
| 2024/06/17 | 1,147 | 1,148 | 1,144 | 1,145 | -2 | -0.2% | 6,400 |
| 2024/06/14 | 1,147 | 1,147 | 1,144 | 1,147 | +2 | +0.2% | 2,300 |
| 2024/06/13 | 1,147 | 1,148 | 1,144 | 1,145 | -1 | -0.1% | 4,100 |
| 2024/06/12 | 1,141 | 1,146 | 1,141 | 1,146 | ±0 | ±0% | 5,100 |
| 2024/06/11 | 1,144 | 1,148 | 1,141 | 1,146 | +6 | +0.5% | 4,700 |
| 2024/06/10 | 1,144 | 1,144 | 1,140 | 1,140 | -1 | -0.1% | 4,600 |
| 2024/06/07 | 1,140 | 1,142 | 1,138 | 1,141 | +3 | +0.3% | 3,800 |
| 2024/06/06 | 1,142 | 1,143 | 1,136 | 1,138 | ±0 | ±0% | 4,600 |
| 2024/06/05 | 1,138 | 1,140 | 1,135 | 1,138 | +3 | +0.3% | 5,500 |
| 2024/06/04 | 1,133 | 1,139 | 1,130 | 1,135 | +2 | +0.2% | 5,800 |
| 2024/06/03 | 1,140 | 1,140 | 1,131 | 1,133 | +1 | +0.1% | 3,800 |
| 2024/05/31 | 1,129 | 1,132 | 1,129 | 1,132 | +5 | +0.4% | 3,200 |
| 2024/05/30 | 1,127 | 1,128 | 1,125 | 1,127 | ±0 | ±0% | 2,500 |
| 2024/05/29 | 1,133 | 1,133 | 1,127 | 1,127 | +2 | +0.2% | 2,600 |
| 2024/05/28 | 1,134 | 1,134 | 1,125 | 1,125 | -5 | -0.4% | 4,900 |
| 2024/05/27 | 1,130 | 1,130 | 1,125 | 1,130 | +9 | +0.8% | 5,100 |
| 2024/05/24 | 1,122 | 1,123 | 1,120 | 1,121 | -1 | -0.1% | 3,500 |
| 2024/05/23 | 1,131 | 1,131 | 1,121 | 1,122 | -4 | -0.4% | 2,500 |
| 2024/05/22 | 1,131 | 1,131 | 1,125 | 1,126 | -2 | -0.2% | 2,200 |
| 2024/05/21 | 1,128 | 1,130 | 1,126 | 1,128 | +1 | +0.1% | 5,000 |
| 2024/05/20 | 1,124 | 1,127 | 1,123 | 1,127 | +3 | +0.3% | 3,500 |
| 2024/05/17 | 1,127 | 1,128 | 1,122 | 1,124 | ±0 | ±0% | 2,600 |
| 2024/05/16 | 1,127 | 1,129 | 1,123 | 1,124 | -4 | -0.4% | 1,800 |
201～
250
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
