ユナイテッドアローズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 1,275 | 1,295 | 1,275 | 1,292.5 | +17.5 | +1.4% | 119,600 |
| 2004/09/03 | 1,245 | 1,280 | 1,230 | 1,275 | -10 | -0.8% | 107,600 |
| 2004/09/02 | 1,277.5 | 1,290 | 1,277.5 | 1,285 | +7.5 | +0.6% | 124,600 |
| 2004/09/01 | 1,275 | 1,287.5 | 1,275 | 1,277.5 | +10 | +0.8% | 99,200 |
| 2004/08/31 | 1,262.5 | 1,290 | 1,257.5 | 1,267.5 | +10 | +0.8% | 102,800 |
| 2004/08/30 | 1,237.5 | 1,275 | 1,237.5 | 1,257.5 | +20 | +1.6% | 76,400 |
| 2004/08/27 | 1,235 | 1,242.5 | 1,235 | 1,237.5 | +2.5 | +0.2% | 66,800 |
| 2004/08/26 | 1,230 | 1,237.5 | 1,225 | 1,235 | +12.5 | +1% | 72,600 |
| 2004/08/25 | 1,195 | 1,225 | 1,195 | 1,222.5 | +32.5 | +2.7% | 62,600 |
| 2004/08/24 | 1,190 | 1,195 | 1,182.5 | 1,190 | -7.5 | -0.6% | 16,400 |
| 2004/08/23 | 1,190 | 1,200 | 1,177.5 | 1,197.5 | +20 | +1.7% | 59,800 |
| 2004/08/20 | 1,162.5 | 1,177.5 | 1,155 | 1,177.5 | +17.5 | +1.5% | 30,600 |
| 2004/08/19 | 1,152.5 | 1,162.5 | 1,152.5 | 1,160 | +7.5 | +0.7% | 41,600 |
| 2004/08/18 | 1,172.5 | 1,172.5 | 1,135 | 1,152.5 | -20 | -1.7% | 72,400 |
| 2004/08/17 | 1,220 | 1,220 | 1,167.5 | 1,172.5 | -25 | -2.1% | 60,000 |
| 2004/08/16 | 1,212.5 | 1,215 | 1,187.5 | 1,197.5 | -7.5 | -0.6% | 153,000 |
| 2004/08/13 | 1,225 | 1,225 | 1,197.5 | 1,205 | -35 | -2.8% | 122,600 |
| 2004/08/12 | 1,225 | 1,245 | 1,225 | 1,240 | +20 | +1.6% | 105,000 |
| 2004/08/11 | 1,185 | 1,220 | 1,185 | 1,220 | +30 | +2.5% | 124,600 |
| 2004/08/10 | 1,187.5 | 1,192.5 | 1,175 | 1,190 | +5 | +0.4% | 55,600 |
| 2004/08/09 | 1,200 | 1,200 | 1,167.5 | 1,185 | -17.5 | -1.5% | 88,000 |
| 2004/08/06 | 1,175 | 1,210 | 1,162.5 | 1,202.5 | -5 | -0.4% | 161,200 |
| 2004/08/05 | 1,175 | 1,215 | 1,140 | 1,207.5 | +70 | +6.2% | 195,200 |
| 2004/08/04 | 1,140 | 1,152.5 | 1,125 | 1,137.5 | -2.5 | -0.2% | 103,400 |
| 2004/08/03 | 1,185 | 1,195 | 1,100 | 1,140 | -37.5 | -3.2% | 151,400 |
| 2004/08/02 | 1,225 | 1,250 | 1,175 | 1,177.5 | -47.5 | -3.9% | 136,200 |
| 2004/07/30 | 1,172.5 | 1,237.5 | 1,172.5 | 1,225 | +52.5 | +4.5% | 144,200 |
| 2004/07/29 | 1,220 | 1,225 | 1,170 | 1,172.5 | -45 | -3.7% | 85,600 |
| 2004/07/28 | 1,210 | 1,235 | 1,210 | 1,217.5 | +22.5 | +1.9% | 83,600 |
| 2004/07/27 | 1,255 | 1,290 | 1,195 | 1,195 | -50 | -4% | 104,600 |
| 2004/07/26 | 1,300 | 1,300 | 1,237.5 | 1,245 | -50 | -3.9% | 83,600 |
| 2004/07/23 | 1,320 | 1,320 | 1,285 | 1,295 | -5 | -0.4% | 42,400 |
| 2004/07/22 | 1,270 | 1,310 | 1,252.5 | 1,300 | +20 | +1.6% | 48,200 |
| 2004/07/21 | 1,257.5 | 1,285 | 1,257.5 | 1,280 | +22.5 | +1.8% | 50,000 |
| 2004/07/20 | 1,287.5 | 1,287.5 | 1,250 | 1,257.5 | -27.5 | -2.1% | 40,200 |
| 2004/07/16 | 1,255 | 1,320 | 1,252.5 | 1,285 | -10 | -0.8% | 148,800 |
| 2004/07/15 | 1,300 | 1,310 | 1,295 | 1,295 | -22.5 | -1.7% | 103,600 |
| 2004/07/14 | 1,342.5 | 1,345 | 1,315 | 1,317.5 | -22.5 | -1.7% | 74,800 |
| 2004/07/13 | 1,335 | 1,360 | 1,335 | 1,340 | -5 | -0.4% | 163,000 |
| 2004/07/12 | 1,325 | 1,345 | 1,320 | 1,345 | +40 | +3.1% | 164,600 |
| 2004/07/09 | 1,320 | 1,325 | 1,300 | 1,305 | -15 | -1.1% | 124,800 |
| 2004/07/08 | 1,270 | 1,320 | 1,270 | 1,320 | +70 | +5.6% | 287,800 |
| 2004/07/07 | 1,225 | 1,252.5 | 1,222.5 | 1,250 | +25 | +2% | 92,600 |
| 2004/07/06 | 1,210 | 1,235 | 1,210 | 1,225 | +20 | +1.7% | 110,400 |
| 2004/07/05 | 1,232.5 | 1,250 | 1,202.5 | 1,205 | -87.5 | -6.8% | 223,200 |
| 2004/07/02 | 1,307.5 | 1,310 | 1,267.5 | 1,292.5 | -32.5 | -2.5% | 74,000 |
| 2004/07/01 | 1,322.5 | 1,332.5 | 1,322.5 | 1,325 | -2.5 | -0.2% | 97,200 |
| 2004/06/30 | 1,342.5 | 1,342.5 | 1,322.5 | 1,327.5 | -2.5 | -0.2% | 55,600 |
| 2004/06/29 | 1,320 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 70,600 |
| 2004/06/28 | 1,300 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 47,200 |
5101～
5150
件表示中 / 6358件
類似銘柄と比較する
現在ご覧いただいている「Ｕアローズ」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アローズ | 212,100円 | +9.8% | +5.8% | 3.49% | 11.51倍 | 1.55倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| リテールＰＴ | 142,200円 | +3.0% | +5.0% | 2.81% | 11.10倍 | 0.72倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ゲオＨＤ | 161,700円 | +9.9% | -10.0% | 2.10% | 11.68倍 | 0.72倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| オイラ大地 | 164,800円 | +5.5% | +21.9% | 0.97% | 14.31倍 | 1.88倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| サーラ | 94,200円 | +9.4% | -6.0% | 3.40% | 11.86倍 | 0.72倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
