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 |
|---|---|---|---|---|---|---|---|
| 2004/01/26 | 1,087.5 | 1,105 | 1,085 | 1,102.5 | +10 | +0.9% | 32,800 |
| 2004/01/23 | 1,092.5 | 1,125 | 1,087.5 | 1,092.5 | -10 | -0.9% | 50,000 |
| 2004/01/22 | 1,112.5 | 1,112.5 | 1,092.5 | 1,102.5 | -20 | -1.8% | 52,400 |
| 2004/01/21 | 1,120 | 1,137.5 | 1,120 | 1,122.5 | -7.5 | -0.7% | 26,400 |
| 2004/01/20 | 1,135 | 1,145 | 1,130 | 1,130 | +2.5 | +0.2% | 45,600 |
| 2004/01/19 | 1,115 | 1,130 | 1,115 | 1,127.5 | +7.5 | +0.7% | 62,000 |
| 2004/01/16 | 1,125 | 1,135 | 1,120 | 1,120 | -15 | -1.3% | 33,200 |
| 2004/01/15 | 1,137.5 | 1,140 | 1,135 | 1,135 | -2.5 | -0.2% | 11,200 |
| 2004/01/14 | 1,150 | 1,152.5 | 1,137.5 | 1,137.5 | -20 | -1.7% | 47,200 |
| 2004/01/13 | 1,145 | 1,160 | 1,125 | 1,157.5 | +25 | +2.2% | 43,600 |
| 2004/01/09 | 1,140 | 1,150 | 1,130 | 1,132.5 | -25 | -2.2% | 86,800 |
| 2004/01/08 | 1,160 | 1,162.5 | 1,147.5 | 1,157.5 | -5 | -0.4% | 12,400 |
| 2004/01/07 | 1,177.5 | 1,192.5 | 1,130 | 1,162.5 | -10 | -0.9% | 45,600 |
| 2004/01/06 | 1,185 | 1,185 | 1,172.5 | 1,172.5 | -17.5 | -1.5% | 65,200 |
| 2004/01/05 | 1,195 | 1,195 | 1,185 | 1,190 | +20 | +1.7% | 19,600 |
| 2003/12/30 | 1,157.5 | 1,177.5 | 1,150 | 1,170 | +12.5 | +1.1% | 8,400 |
| 2003/12/29 | 1,170 | 1,170 | 1,157.5 | 1,157.5 | -12.5 | -1.1% | 20,000 |
| 2003/12/26 | 1,177.5 | 1,180 | 1,162.5 | 1,170 | -25 | -2.1% | 26,800 |
| 2003/12/25 | 1,212.5 | 1,212.5 | 1,172.5 | 1,195 | -12.5 | -1% | 19,200 |
| 2003/12/24 | 1,202.5 | 1,220 | 1,145 | 1,207.5 | +17.5 | +1.5% | 101,200 |
| 2003/12/22 | 1,150 | 1,225 | 1,142.5 | 1,190 | +90 | +8.2% | 126,000 |
| 2003/12/19 | 1,100 | 1,115 | 1,087.5 | 1,100 | +17.5 | +1.6% | 28,400 |
| 2003/12/18 | 1,100 | 1,107.5 | 1,082.5 | 1,082.5 | +2.5 | +0.2% | 60,800 |
| 2003/12/17 | 1,112.5 | 1,115 | 1,052.5 | 1,080 | -37.5 | -3.4% | 61,600 |
| 2003/12/16 | 1,125 | 1,137.5 | 1,117.5 | 1,117.5 | -7.5 | -0.7% | 177,600 |
| 2003/12/15 | 1,135 | 1,135 | 1,120 | 1,125 | ±0 | ±0% | 65,200 |
| 2003/12/12 | 1,135 | 1,137.5 | 1,125 | 1,125 | -5 | -0.4% | 97,200 |
| 2003/12/11 | 1,125 | 1,130 | 1,122.5 | 1,130 | +7.5 | +0.7% | 37,600 |
| 2003/12/10 | 1,125 | 1,125 | 1,120 | 1,122.5 | -2.5 | -0.2% | 88,800 |
| 2003/12/09 | 1,120 | 1,125 | 1,095 | 1,125 | +7.5 | +0.7% | 30,800 |
| 2003/12/08 | 1,140 | 1,140 | 1,117.5 | 1,117.5 | -22.5 | -2% | 54,400 |
| 2003/12/05 | 1,157.5 | 1,157.5 | 1,140 | 1,140 | -15 | -1.3% | 35,200 |
| 2003/12/04 | 1,170 | 1,170 | 1,147.5 | 1,155 | -15 | -1.3% | 91,600 |
| 2003/12/03 | 1,192.5 | 1,192.5 | 1,157.5 | 1,170 | -25 | -2.1% | 62,000 |
| 2003/12/02 | 1,207.5 | 1,212.5 | 1,180 | 1,195 | -10 | -0.8% | 28,000 |
| 2003/12/01 | 1,215 | 1,215 | 1,182.5 | 1,205 | +15 | +1.3% | 104,800 |
| 2003/11/28 | 1,237.5 | 1,237.5 | 1,175 | 1,190 | -22.5 | -1.9% | 44,000 |
| 2003/11/27 | 1,235 | 1,235 | 1,172.5 | 1,212.5 | -35 | -2.8% | 84,800 |
| 2003/11/26 | 1,220 | 1,277.5 | 1,215 | 1,247.5 | +45 | +3.7% | 147,200 |
| 2003/11/25 | 1,157.5 | 1,212.5 | 1,155 | 1,202.5 | +32.5 | +2.8% | 75,600 |
| 2003/11/21 | 1,175 | 1,195 | 1,150 | 1,170 | +45 | +4% | 190,400 |
| 2003/11/20 | 1,015 | 1,125 | 1,012.5 | 1,125 | +97.5 | +9.5% | 130,000 |
| 2003/11/19 | 1,060 | 1,060 | 992.5 | 1,027.5 | -42.5 | -4% | 175,200 |
| 2003/11/18 | 1,100 | 1,100 | 1,050 | 1,070 | -55 | -4.9% | 197,200 |
| 2003/11/17 | 1,165 | 1,187.5 | 1,125 | 1,125 | -40 | -3.4% | 74,000 |
| 2003/11/14 | 1,200 | 1,200 | 1,165 | 1,165 | -27.5 | -2.3% | 22,000 |
| 2003/11/13 | 1,187.5 | 1,197.5 | 1,175 | 1,192.5 | +17.5 | +1.5% | 75,200 |
| 2003/11/12 | 1,162.5 | 1,200 | 1,162.5 | 1,175 | -25 | -2.1% | 32,000 |
| 2003/11/11 | 1,225 | 1,225 | 1,170 | 1,200 | -37.5 | -3% | 121,200 |
| 2003/11/10 | 1,270 | 1,270 | 1,237.5 | 1,237.5 | -12.5 | -1% | 101,200 |
5201～
5250
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 | 221,600円 | +12.4% | +11.1% | 2.48% | 13.51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 | 146,800円 | +2.6% | +6.5% | 0.34% | 51.38倍 | 7.05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 | 354,000円 | +26.4% | +21.8% | 0.62% | 32.17倍 | 8.45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 | 140,700円 | +3.0% | +5.0% | 2.84% | 10.98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 | 226,100円 | 0.0% | -9.6% | 1.06% | 53.06倍 | 2.41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
