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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/15 | 1,134 | 1,136 | 1,126 | 1,128 | -6 | -0.5% | 4,000 |
| 2024/05/14 | 1,129 | 1,135 | 1,127 | 1,134 | +8 | +0.7% | 9,500 |
| 2024/05/13 | 1,120 | 1,127 | 1,120 | 1,126 | +8 | +0.7% | 7,400 |
| 2024/05/10 | 1,114 | 1,118 | 1,112 | 1,118 | -1 | -0.1% | 3,300 |
| 2024/05/09 | 1,113 | 1,119 | 1,112 | 1,119 | +6 | +0.5% | 3,900 |
| 2024/05/08 | 1,113 | 1,116 | 1,112 | 1,113 | +1 | +0.1% | 2,200 |
| 2024/05/07 | 1,118 | 1,118 | 1,109 | 1,112 | +2 | +0.2% | 6,000 |
| 2024/05/02 | 1,108 | 1,113 | 1,107 | 1,110 | +2 | +0.2% | 4,000 |
| 2024/05/01 | 1,109 | 1,112 | 1,105 | 1,108 | ±0 | ±0% | 3,800 |
| 2024/04/30 | 1,110 | 1,112 | 1,107 | 1,108 | -1 | -0.1% | 4,500 |
| 2024/04/26 | 1,116 | 1,116 | 1,107 | 1,109 | -3 | -0.3% | 2,300 |
| 2024/04/25 | 1,115 | 1,115 | 1,106 | 1,112 | ±0 | ±0% | 2,900 |
| 2024/04/24 | 1,105 | 1,118 | 1,105 | 1,112 | +7 | +0.6% | 3,300 |
| 2024/04/23 | 1,105 | 1,108 | 1,102 | 1,105 | +1 | +0.1% | 2,300 |
| 2024/04/22 | 1,100 | 1,110 | 1,099 | 1,104 | +5 | +0.5% | 4,700 |
| 2024/04/19 | 1,113 | 1,118 | 1,084 | 1,099 | -13 | -1.2% | 9,600 |
| 2024/04/18 | 1,111 | 1,112 | 1,099 | 1,112 | -7 | -0.6% | 8,900 |
| 2024/04/17 | 1,120 | 1,125 | 1,110 | 1,119 | -1 | -0.1% | 7,700 |
| 2024/04/16 | 1,130 | 1,130 | 1,115 | 1,120 | -9 | -0.8% | 4,800 |
| 2024/04/15 | 1,124 | 1,133 | 1,115 | 1,129 | +7 | +0.6% | 11,600 |
| 2024/04/12 | 1,134 | 1,138 | 1,122 | 1,122 | -11 | -1% | 11,600 |
| 2024/04/11 | 1,129 | 1,133 | 1,127 | 1,133 | +4 | +0.4% | 5,800 |
| 2024/04/10 | 1,121 | 1,136 | 1,120 | 1,129 | +7 | +0.6% | 5,900 |
| 2024/04/09 | 1,123 | 1,124 | 1,115 | 1,122 | +7 | +0.6% | 3,200 |
| 2024/04/08 | 1,118 | 1,119 | 1,110 | 1,115 | +4 | +0.4% | 3,900 |
| 2024/04/05 | 1,112 | 1,118 | 1,110 | 1,111 | -4 | -0.4% | 3,700 |
| 2024/04/04 | 1,111 | 1,115 | 1,111 | 1,115 | +1 | +0.1% | 3,700 |
| 2024/04/03 | 1,111 | 1,119 | 1,110 | 1,114 | -2 | -0.2% | 4,600 |
| 2024/04/02 | 1,129 | 1,129 | 1,112 | 1,116 | -13 | -1.2% | 6,600 |
| 2024/04/01 | 1,135 | 1,135 | 1,119 | 1,129 | +5 | +0.4% | 7,700 |
| 2024/03/29 | 1,113 | 1,125 | 1,110 | 1,124 | +13 | +1.2% | 7,500 |
| 2024/03/28 | 1,116 | 1,116 | 1,100 | 1,111 | +7 | +0.6% | 6,600 |
| 2024/03/27 | 1,117 | 1,117 | 1,102 | 1,104 | -4 | -0.4% | 6,800 |
| 2024/03/26 | 1,118 | 1,119 | 1,107 | 1,108 | -9 | -0.8% | 7,100 |
| 2024/03/25 | 1,112 | 1,120 | 1,110 | 1,117 | +7 | +0.6% | 12,000 |
| 2024/03/22 | 1,105 | 1,114 | 1,101 | 1,110 | +1 | +0.1% | 8,000 |
| 2024/03/21 | 1,095 | 1,109 | 1,092 | 1,109 | +19 | +1.7% | 8,300 |
| 2024/03/19 | 1,089 | 1,094 | 1,085 | 1,090 | +2 | +0.2% | 7,900 |
301～
350
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 | 100,300円 | +5.0% | +40.2% | 0.00% | 95.98倍 | -18.43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 | 71,200円 | +15.3% | - | 0.00% | 28.57倍 | 5.92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 | 68,700円 | -0.6% | -64.3% | 0.00% | 41.69倍 | 1.77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 | 112,000円 | -13.0% | -35.3% | 3.57% | 18.89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 | 41,200円 | +1.1% | -5.5% | 1.46% | 6.54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
