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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,111 | 1,131 | 1,111 | 1,131 | +20 | +1.8% | 6,700 |
| 2024/08/09 | 1,116 | 1,150 | 1,101 | 1,111 | +1 | +0.1% | 9,100 |
| 2024/08/08 | 1,118 | 1,118 | 1,101 | 1,110 | +9 | +0.8% | 7,400 |
| 2024/08/07 | 1,102 | 1,111 | 1,092 | 1,101 | +10 | +0.9% | 15,000 |
| 2024/08/06 | 1,060 | 1,103 | 1,060 | 1,091 | +31 | +2.9% | 17,800 |
| 2024/08/05 | 1,100 | 1,135 | 1,060 | 1,060 | -80 | -7% | 28,900 |
| 2024/08/02 | 1,159 | 1,161 | 1,137 | 1,140 | -21 | -1.8% | 16,400 |
| 2024/08/01 | 1,164 | 1,166 | 1,160 | 1,161 | -5 | -0.4% | 7,500 |
| 2024/07/31 | 1,163 | 1,174 | 1,162 | 1,166 | -10 | -0.9% | 7,800 |
| 2024/07/30 | 1,169 | 1,176 | 1,168 | 1,176 | +7 | +0.6% | 3,700 |
| 2024/07/29 | 1,165 | 1,169 | 1,160 | 1,169 | +6 | +0.5% | 7,300 |
| 2024/07/26 | 1,172 | 1,172 | 1,162 | 1,163 | -3 | -0.3% | 3,700 |
| 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 |
251～
300
件表示中 / 2076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 | 100,000円 | +5.0% | +40.2% | 0.00% | 95.69倍 | -18.37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 |
| 一家ＨＤ | 70,200円 | +15.3% | - | 0.00% | 28.17倍 | 5.84倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| 三洋堂ＨＤ | 68,400円 | -0.6% | -64.3% | 0.00% | 41.51倍 | 1.76倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ティーライフ | 111,700円 | -13.0% | -35.3% | 3.58% | 18.84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
