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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,154 | 1,155 | 1,149 | 1,150 | ±0 | ±0% | 6,800 |
| 2023/11/14 | 1,151 | 1,155 | 1,150 | 1,150 | -1 | -0.1% | 4,500 |
| 2023/11/13 | 1,156 | 1,156 | 1,150 | 1,151 | -1 | -0.1% | 8,600 |
| 2023/11/10 | 1,152 | 1,158 | 1,146 | 1,152 | -1 | -0.1% | 14,500 |
| 2023/11/09 | 1,171 | 1,171 | 1,153 | 1,153 | -6 | -0.5% | 4,800 |
| 2023/11/08 | 1,155 | 1,159 | 1,152 | 1,159 | +5 | +0.4% | 6,900 |
| 2023/11/07 | 1,159 | 1,159 | 1,154 | 1,154 | -2 | -0.2% | 7,700 |
| 2023/11/06 | 1,161 | 1,163 | 1,155 | 1,156 | +1 | +0.1% | 11,100 |
| 2023/11/02 | 1,168 | 1,169 | 1,154 | 1,155 | -13 | -1.1% | 13,100 |
| 2023/11/01 | 1,174 | 1,180 | 1,166 | 1,168 | -4 | -0.3% | 7,200 |
| 2023/10/31 | 1,179 | 1,179 | 1,164 | 1,172 | -2 | -0.2% | 10,000 |
| 2023/10/30 | 1,183 | 1,184 | 1,174 | 1,174 | -6 | -0.5% | 6,300 |
| 2023/10/27 | 1,185 | 1,185 | 1,174 | 1,180 | ±0 | ±0% | 10,300 |
| 2023/10/26 | 1,178 | 1,183 | 1,175 | 1,180 | ±0 | ±0% | 10,700 |
| 2023/10/25 | 1,185 | 1,186 | 1,179 | 1,180 | ±0 | ±0% | 10,500 |
| 2023/10/24 | 1,191 | 1,192 | 1,179 | 1,180 | -14 | -1.2% | 11,000 |
| 2023/10/23 | 1,189 | 1,194 | 1,189 | 1,194 | +3 | +0.3% | 8,700 |
| 2023/10/20 | 1,201 | 1,201 | 1,190 | 1,191 | -10 | -0.8% | 12,300 |
| 2023/10/19 | 1,204 | 1,205 | 1,197 | 1,201 | +3 | +0.3% | 7,100 |
| 2023/10/18 | 1,203 | 1,207 | 1,192 | 1,198 | -4 | -0.3% | 18,100 |
| 2023/10/17 | 1,218 | 1,218 | 1,202 | 1,202 | -10 | -0.8% | 8,800 |
| 2023/10/16 | 1,226 | 1,226 | 1,207 | 1,212 | -19 | -1.5% | 11,300 |
| 2023/10/13 | 1,237 | 1,240 | 1,231 | 1,231 | -3 | -0.2% | 9,500 |
| 2023/10/12 | 1,225 | 1,234 | 1,220 | 1,234 | +9 | +0.7% | 4,700 |
| 2023/10/11 | 1,231 | 1,231 | 1,220 | 1,225 | -1 | -0.1% | 3,700 |
| 2023/10/10 | 1,229 | 1,229 | 1,216 | 1,226 | +16 | +1.3% | 4,700 |
| 2023/10/06 | 1,214 | 1,219 | 1,210 | 1,210 | -1 | -0.1% | 8,400 |
| 2023/10/05 | 1,212 | 1,218 | 1,210 | 1,211 | +1 | +0.1% | 8,600 |
| 2023/10/04 | 1,223 | 1,223 | 1,210 | 1,210 | -11 | -0.9% | 9,200 |
| 2023/10/03 | 1,219 | 1,234 | 1,212 | 1,221 | +1 | +0.1% | 9,800 |
| 2023/10/02 | 1,223 | 1,224 | 1,220 | 1,220 | ±0 | ±0% | 5,600 |
| 2023/09/29 | 1,226 | 1,226 | 1,220 | 1,220 | ±0 | ±0% | 5,700 |
| 2023/09/28 | 1,223 | 1,225 | 1,220 | 1,220 | -3 | -0.2% | 4,800 |
| 2023/09/27 | 1,220 | 1,227 | 1,220 | 1,223 | -1 | -0.1% | 5,600 |
| 2023/09/26 | 1,232 | 1,232 | 1,220 | 1,224 | -2 | -0.2% | 11,100 |
| 2023/09/25 | 1,234 | 1,236 | 1,224 | 1,226 | -6 | -0.5% | 4,600 |
| 2023/09/22 | 1,233 | 1,233 | 1,222 | 1,232 | +6 | +0.5% | 4,700 |
| 2023/09/21 | 1,233 | 1,234 | 1,226 | 1,226 | -3 | -0.2% | 4,100 |
| 2023/09/20 | 1,230 | 1,234 | 1,229 | 1,229 | -4 | -0.3% | 4,000 |
| 2023/09/19 | 1,238 | 1,238 | 1,229 | 1,233 | ±0 | ±0% | 5,400 |
| 2023/09/15 | 1,230 | 1,233 | 1,224 | 1,233 | +4 | +0.3% | 8,200 |
| 2023/09/14 | 1,233 | 1,235 | 1,227 | 1,229 | -4 | -0.3% | 4,400 |
| 2023/09/13 | 1,235 | 1,237 | 1,229 | 1,233 | +2 | +0.2% | 4,900 |
| 2023/09/12 | 1,234 | 1,234 | 1,229 | 1,231 | -3 | -0.2% | 4,500 |
| 2023/09/11 | 1,225 | 1,234 | 1,224 | 1,234 | +9 | +0.7% | 7,100 |
| 2023/09/08 | 1,225 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 6,200 |
| 2023/09/07 | 1,231 | 1,233 | 1,225 | 1,225 | -3 | -0.2% | 6,700 |
| 2023/09/06 | 1,235 | 1,235 | 1,228 | 1,228 | -7 | -0.6% | 9,300 |
| 2023/09/05 | 1,239 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 8,900 |
| 2023/09/04 | 1,240 | 1,242 | 1,237 | 1,240 | +2 | +0.2% | 7,600 |
251～
300
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
