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 |
|---|---|---|---|---|---|---|---|
| 2004/04/06 | 1,395 | 1,410 | 1,377.5 | 1,410 | +10 | +0.7% | 284,400 |
| 2004/04/05 | 1,420 | 1,420 | 1,367.5 | 1,400 | -55 | -3.8% | 345,800 |
| 2004/04/02 | 1,465 | 1,467.5 | 1,452.5 | 1,455 | -2.5 | -0.2% | 346,000 |
| 2004/04/01 | 1,430 | 1,485 | 1,430 | 1,457.5 | +47.5 | +3.4% | 407,400 |
| 2004/03/31 | 1,400 | 1,422.5 | 1,400 | 1,410 | +25 | +1.8% | 152,800 |
| 2004/03/30 | 1,382.5 | 1,400 | 1,350 | 1,385 | +42.5 | +3.2% | 191,800 |
| 2004/03/29 | 1,370 | 1,395 | 1,342.5 | 1,342.5 | -27.5 | -2% | 158,400 |
| 2004/03/26 | 1,360 | 1,420 | 1,357.5 | 1,370 | +45 | +3.4% | 169,800 |
| 2004/03/25 | 1,332.5 | 1,347.5 | 1,302.5 | 1,325 | -2.5 | -0.2% | 192,000 |
| 2004/03/24 | 1,335 | 1,337.5 | 1,327.5 | 1,327.5 | -5 | -0.4% | 87,600 |
| 2004/03/23 | 1,335 | 1,340 | 1,327.5 | 1,332.5 | -7.5 | -0.6% | 73,600 |
| 2004/03/22 | 1,340 | 1,345 | 1,332.5 | 1,340 | ±0 | ±0% | 118,800 |
| 2004/03/19 | 1,362.5 | 1,362.5 | 1,317.5 | 1,340 | -22.5 | -1.7% | 228,800 |
| 2004/03/18 | 1,357.5 | 1,367.5 | 1,355 | 1,362.5 | +12.5 | +0.9% | 191,600 |
| 2004/03/17 | 1,340 | 1,355 | 1,340 | 1,350 | +20 | +1.5% | 237,600 |
| 2004/03/16 | 1,322.5 | 1,337.5 | 1,320 | 1,330 | +17.5 | +1.3% | 130,400 |
| 2004/03/15 | 1,297.5 | 1,325 | 1,292.5 | 1,312.5 | +20 | +1.5% | 87,600 |
| 2004/03/12 | 1,270 | 1,300 | 1,270 | 1,292.5 | +2.5 | +0.2% | 110,000 |
| 2004/03/11 | 1,297.5 | 1,300 | 1,287.5 | 1,290 | -2.5 | -0.2% | 69,200 |
| 2004/03/10 | 1,282.5 | 1,312.5 | 1,282.5 | 1,292.5 | +7.5 | +0.6% | 64,400 |
| 2004/03/09 | 1,240 | 1,327.5 | 1,240 | 1,285 | +20 | +1.6% | 154,400 |
| 2004/03/08 | 1,280 | 1,292.5 | 1,257.5 | 1,265 | -10 | -0.8% | 147,200 |
| 2004/03/05 | 1,275 | 1,302.5 | 1,275 | 1,275 | +5 | +0.4% | 172,400 |
| 2004/03/04 | 1,280 | 1,292.5 | 1,265 | 1,270 | -17.5 | -1.4% | 120,800 |
| 2004/03/03 | 1,297.5 | 1,320 | 1,275 | 1,287.5 | -10 | -0.8% | 106,400 |
| 2004/03/02 | 1,252.5 | 1,430 | 1,252.5 | 1,297.5 | +35 | +2.8% | 354,400 |
| 2004/03/01 | 1,275 | 1,275 | 1,257.5 | 1,262.5 | -15 | -1.2% | 357,200 |
| 2004/02/27 | 1,260 | 1,277.5 | 1,260 | 1,277.5 | +17.5 | +1.4% | 124,400 |
| 2004/02/26 | 1,257.5 | 1,262.5 | 1,250 | 1,260 | -2.5 | -0.2% | 160,400 |
| 2004/02/25 | 1,257.5 | 1,265 | 1,255 | 1,262.5 | ±0 | ±0% | 200,400 |
| 2004/02/24 | 1,257.5 | 1,275 | 1,255 | 1,262.5 | +17.5 | +1.4% | 201,600 |
| 2004/02/23 | 1,237.5 | 1,250 | 1,225 | 1,245 | +20 | +1.6% | 132,800 |
| 2004/02/20 | 1,205 | 1,232.5 | 1,200 | 1,225 | +25 | +2.1% | 144,800 |
| 2004/02/19 | 1,200 | 1,205 | 1,195 | 1,200 | +2.5 | +0.2% | 158,400 |
| 2004/02/18 | 1,200 | 1,212.5 | 1,177.5 | 1,197.5 | -2.5 | -0.2% | 265,200 |
| 2004/02/17 | 1,202.5 | 1,215 | 1,197.5 | 1,200 | ±0 | ±0% | 172,400 |
| 2004/02/16 | 1,185 | 1,212.5 | 1,177.5 | 1,200 | +40 | +3.4% | 190,000 |
| 2004/02/13 | 1,125 | 1,212.5 | 1,125 | 1,160 | +45 | +4% | 255,200 |
| 2004/02/12 | 1,100 | 1,115 | 1,090 | 1,115 | +22.5 | +2.1% | 97,200 |
| 2004/02/10 | 1,092.5 | 1,100 | 1,090 | 1,092.5 | +7.5 | +0.7% | 112,800 |
| 2004/02/09 | 1,100 | 1,105 | 1,085 | 1,085 | ±0 | ±0% | 155,600 |
| 2004/02/06 | 1,115 | 1,115 | 1,082.5 | 1,085 | -27.5 | -2.5% | 156,000 |
| 2004/02/05 | 1,120 | 1,130 | 1,080 | 1,112.5 | +55 | +5.2% | 659,200 |
| 2004/02/04 | 1,075 | 1,075 | 1,047.5 | 1,057.5 | -20 | -1.9% | 180,400 |
| 2004/02/03 | 1,075 | 1,082.5 | 1,040 | 1,077.5 | +5 | +0.5% | 172,000 |
| 2004/02/02 | 1,087.5 | 1,092.5 | 1,070 | 1,072.5 | +10 | +0.9% | 103,200 |
| 2004/01/30 | 1,055 | 1,100 | 1,047.5 | 1,062.5 | +5 | +0.5% | 189,600 |
| 2004/01/29 | 1,062.5 | 1,067.5 | 1,052.5 | 1,057.5 | -12.5 | -1.2% | 213,600 |
| 2004/01/28 | 1,077.5 | 1,080 | 1,060 | 1,070 | -25 | -2.3% | 76,000 |
| 2004/01/27 | 1,102.5 | 1,102.5 | 1,070 | 1,095 | -7.5 | -0.7% | 116,800 |
5151～
5200
件表示中 / 6304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 | 221,800円 | +12.4% | +11.1% | 2.48% | 13.52倍 | 1.70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 |
| カッパ・クリエ | 148,700円 | +2.6% | +6.5% | 0.34% | 52.04倍 | 7.14倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 360,000円 | +26.4% | +21.8% | 0.61% | 32.72倍 | 8.59倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| リテールＰＴ | 141,000円 | +3.0% | +5.0% | 2.84% | 11.00倍 | 0.71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 |
| 木曽路 | 227,500円 | 0.0% | -9.6% | 1.05% | 53.39倍 | 2.42倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
