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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 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 |
| 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 |
351～
400
件表示中 / 1984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 | 87,000円 | +2.2% | +223.7% | 0.00% | 66.97倍 | 185.90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 |
| ジュンテント | 48,900円 | -0.6% | +42.0% | 2.04% | 26.43倍 | 0.30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 |
| ショクブン | 22,800円 | -5.0% | - | 1.10% | - | 1.44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 |
| 伸和ＨＤ | 281,200円 | +3.0% | -4.3% | 1.14% | 27.13倍 | 7.03倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| マルヨシセンター | 394,000円 | +0.4% | -24.4% | 0.76% | 46.04倍 | 1.23倍 |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
市場注目の銘柄
チャート関連のコラム
