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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,239 | 1,244 | 1,238 | 1,238 | -9 | -0.7% | 5,800 |
| 2023/08/31 | 1,246 | 1,247 | 1,231 | 1,247 | +1 | +0.1% | 10,600 |
| 2023/08/30 | 1,218 | 1,252 | 1,218 | 1,246 | -72 | -5.5% | 43,100 |
| 2023/08/29 | 1,289 | 1,318 | 1,285 | 1,318 | +35 | +2.7% | 22,900 |
| 2023/08/28 | 1,285 | 1,286 | 1,283 | 1,283 | ±0 | ±0% | 15,500 |
| 2023/08/25 | 1,281 | 1,285 | 1,281 | 1,283 | +1 | +0.1% | 9,300 |
| 2023/08/24 | 1,283 | 1,284 | 1,280 | 1,282 | -1 | -0.1% | 5,100 |
| 2023/08/23 | 1,283 | 1,284 | 1,282 | 1,283 | ±0 | ±0% | 5,000 |
| 2023/08/22 | 1,282 | 1,283 | 1,280 | 1,283 | +2 | +0.2% | 4,600 |
| 2023/08/21 | 1,279 | 1,281 | 1,275 | 1,281 | +2 | +0.2% | 5,600 |
| 2023/08/18 | 1,280 | 1,281 | 1,276 | 1,279 | ±0 | ±0% | 6,300 |
| 2023/08/17 | 1,280 | 1,281 | 1,278 | 1,279 | -1 | -0.1% | 5,300 |
| 2023/08/16 | 1,280 | 1,283 | 1,278 | 1,280 | ±0 | ±0% | 5,600 |
| 2023/08/15 | 1,277 | 1,280 | 1,275 | 1,280 | +3 | +0.2% | 9,400 |
| 2023/08/14 | 1,274 | 1,277 | 1,271 | 1,277 | +2 | +0.2% | 9,400 |
| 2023/08/10 | 1,273 | 1,275 | 1,271 | 1,275 | +3 | +0.2% | 4,100 |
| 2023/08/09 | 1,272 | 1,274 | 1,271 | 1,272 | +1 | +0.1% | 4,600 |
| 2023/08/08 | 1,273 | 1,274 | 1,271 | 1,271 | ±0 | ±0% | 4,700 |
| 2023/08/07 | 1,274 | 1,275 | 1,271 | 1,271 | -2 | -0.2% | 3,800 |
| 2023/08/04 | 1,272 | 1,273 | 1,270 | 1,273 | +3 | +0.2% | 2,800 |
| 2023/08/03 | 1,273 | 1,273 | 1,269 | 1,270 | -1 | -0.1% | 4,700 |
| 2023/08/02 | 1,274 | 1,275 | 1,270 | 1,271 | -3 | -0.2% | 4,300 |
| 2023/08/01 | 1,271 | 1,274 | 1,268 | 1,274 | +4 | +0.3% | 8,600 |
| 2023/07/31 | 1,275 | 1,275 | 1,270 | 1,270 | -2 | -0.2% | 6,700 |
| 2023/07/28 | 1,273 | 1,275 | 1,270 | 1,272 | ±0 | ±0% | 5,500 |
| 2023/07/27 | 1,273 | 1,273 | 1,270 | 1,272 | ±0 | ±0% | 5,700 |
| 2023/07/26 | 1,276 | 1,277 | 1,272 | 1,272 | -4 | -0.3% | 2,600 |
| 2023/07/25 | 1,271 | 1,276 | 1,271 | 1,276 | +1 | +0.1% | 5,100 |
| 2023/07/24 | 1,274 | 1,275 | 1,270 | 1,275 | +3 | +0.2% | 8,000 |
| 2023/07/21 | 1,267 | 1,273 | 1,266 | 1,272 | +5 | +0.4% | 9,600 |
| 2023/07/20 | 1,261 | 1,268 | 1,261 | 1,267 | +4 | +0.3% | 5,200 |
| 2023/07/19 | 1,259 | 1,263 | 1,256 | 1,263 | +9 | +0.7% | 7,800 |
| 2023/07/18 | 1,257 | 1,257 | 1,252 | 1,254 | +1 | +0.1% | 7,600 |
| 2023/07/14 | 1,250 | 1,253 | 1,245 | 1,253 | +2 | +0.2% | 4,600 |
| 2023/07/13 | 1,248 | 1,251 | 1,245 | 1,251 | +4 | +0.3% | 4,500 |
| 2023/07/12 | 1,248 | 1,248 | 1,242 | 1,247 | -1 | -0.1% | 3,100 |
| 2023/07/11 | 1,245 | 1,251 | 1,245 | 1,248 | -1 | -0.1% | 3,300 |
| 2023/07/10 | 1,253 | 1,253 | 1,248 | 1,249 | ±0 | ±0% | 3,500 |
| 2023/07/07 | 1,251 | 1,251 | 1,247 | 1,249 | +4 | +0.3% | 2,700 |
| 2023/07/06 | 1,249 | 1,251 | 1,245 | 1,245 | -4 | -0.3% | 5,700 |
| 2023/07/05 | 1,239 | 1,249 | 1,238 | 1,249 | +9 | +0.7% | 5,700 |
| 2023/07/04 | 1,241 | 1,241 | 1,238 | 1,240 | +1 | +0.1% | 3,500 |
| 2023/07/03 | 1,241 | 1,241 | 1,231 | 1,239 | -1 | -0.1% | 8,500 |
| 2023/06/30 | 1,225 | 1,240 | 1,223 | 1,240 | +15 | +1.2% | 8,800 |
| 2023/06/29 | 1,224 | 1,225 | 1,220 | 1,225 | +6 | +0.5% | 4,900 |
| 2023/06/28 | 1,217 | 1,219 | 1,214 | 1,219 | +2 | +0.2% | 3,300 |
| 2023/06/27 | 1,214 | 1,217 | 1,211 | 1,217 | +6 | +0.5% | 3,300 |
| 2023/06/26 | 1,212 | 1,213 | 1,211 | 1,211 | +2 | +0.2% | 2,900 |
| 2023/06/23 | 1,214 | 1,215 | 1,208 | 1,209 | -1 | -0.1% | 3,900 |
| 2023/06/22 | 1,207 | 1,210 | 1,205 | 1,210 | +4 | +0.3% | 4,500 |
301～
350
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
