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 |
|---|---|---|---|---|---|---|---|
| 2000/05/23 | 900 | 900 | 837.5 | 850 | -72.5 | -7.9% | 202,800 |
| 2000/05/22 | 947.5 | 947.5 | 900 | 922.5 | -82.5 | -8.2% | 21,600 |
| 2000/05/19 | 975 | 1,005 | 950 | 1,005 | -20 | -2% | 55,200 |
| 2000/05/18 | 1,052.5 | 1,052.5 | 990 | 1,025 | -30 | -2.8% | 167,200 |
| 2000/05/17 | 1,150 | 1,150 | 1,037.5 | 1,055 | -92.5 | -8.1% | 178,400 |
| 2000/05/16 | 1,212.5 | 1,212.5 | 1,140 | 1,147.5 | -52.5 | -4.4% | 51,200 |
| 2000/05/15 | 1,300 | 1,327.5 | 1,175 | 1,200 | -77.5 | -6.1% | 105,200 |
| 2000/05/12 | 1,200 | 1,277.5 | 1,200 | 1,277.5 | +77.5 | +6.5% | 41,200 |
| 2000/05/11 | 1,300 | 1,300 | 1,200 | 1,200 | -50 | -4% | 69,200 |
| 2000/05/10 | 1,262.5 | 1,262.5 | 1,225 | 1,250 | -50 | -3.8% | 54,000 |
| 2000/05/09 | 1,300 | 1,300 | 1,250 | 1,300 | -50 | -3.7% | 25,200 |
| 2000/05/08 | 1,350 | 1,350 | 1,350 | 1,350 | -25 | -1.8% | 400 |
| 2000/05/02 | 1,400 | 1,400 | 1,352.5 | 1,375 | -12.5 | -0.9% | 28,800 |
| 2000/05/01 | 1,425 | 1,425 | 1,375 | 1,387.5 | -12.5 | -0.9% | 16,000 |
| 2000/04/28 | 1,425 | 1,450 | 1,400 | 1,400 | +100 | +7.7% | 76,000 |
| 2000/04/27 | 1,375 | 1,375 | 1,300 | 1,300 | ±0 | ±0% | 20,000 |
| 2000/04/26 | 1,300 | 1,325 | 1,255 | 1,300 | +75 | +6.1% | 32,000 |
| 2000/04/25 | 1,252.5 | 1,252.5 | 1,225 | 1,225 | -25 | -2% | 36,000 |
| 2000/04/24 | 1,262.5 | 1,275 | 1,225 | 1,250 | -12.5 | -1% | 56,000 |
| 2000/04/21 | 1,240 | 1,275 | 1,240 | 1,262.5 | +25 | +2% | 52,000 |
| 2000/04/20 | 1,200 | 1,275 | 1,200 | 1,237.5 | +22.5 | +1.9% | 112,000 |
| 2000/04/19 | 1,200 | 1,215 | 1,175 | 1,215 | - | - | 32,000 |
| 2000/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/14 | 1,422.5 | 1,425 | 1,422.5 | 1,425 | -25 | -1.7% | 8,000 |
| 2000/04/13 | 1,475 | 1,480 | 1,450 | 1,450 | -25 | -1.7% | 40,000 |
| 2000/04/12 | 1,495 | 1,495 | 1,470 | 1,475 | -22.5 | -1.5% | 36,000 |
| 2000/04/11 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 | -27.5 | -1.8% | 20,000 |
| 2000/04/10 | 1,502.5 | 1,542.5 | 1,500 | 1,525 | +25 | +1.7% | 48,000 |
| 2000/04/07 | 1,602.5 | 1,602.5 | 1,500 | 1,500 | -105 | -6.5% | 12,000 |
| 2000/04/06 | 1,625 | 1,637.5 | 1,600 | 1,605 | -20 | -1.2% | 68,000 |
| 2000/04/05 | 1,502.5 | 1,625 | 1,477.5 | 1,625 | +137.5 | +9.2% | 212,000 |
| 2000/04/04 | 1,525 | 1,525 | 1,477.5 | 1,487.5 | +187.5 | +14.4% | 64,000 |
| 2000/04/03 | 1,300 | 1,300 | 1,300 | 1,300 | +125 | +10.6% | 68,000 |
| 2000/03/31 | 1,262.5 | 1,262.5 | 1,175 | 1,175 | -87.5 | -6.9% | 20,000 |
| 2000/03/30 | 1,287.5 | 1,287.5 | 1,262.5 | 1,262.5 | -25 | -1.9% | 28,000 |
| 2000/03/29 | 1,272.5 | 1,287.5 | 1,272.5 | 1,287.5 | - | - | 24,000 |
| 2000/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/27 | 1,266.7 | 1,301.7 | 1,266.7 | 1,300 | -50 | -3.7% | 18,000 |
| 2000/03/24 | 1,381.7 | 1,381.7 | 1,333.3 | 1,350 | -35 | -2.5% | 90,000 |
| 2000/03/23 | 1,385 | 1,400 | 1,385 | 1,385 | +3.3 | +0.2% | 54,000 |
| 2000/03/22 | 1,365 | 1,383.3 | 1,365 | 1,381.7 | +33.4 | +2.5% | 90,000 |
| 2000/03/21 | 1,333.3 | 1,350 | 1,333.3 | 1,348.3 | +48.3 | +3.7% | 36,000 |
| 2000/03/17 | 1,291.7 | 1,300 | 1,291.7 | 1,300 | +83.3 | +6.8% | 12,000 |
| 2000/03/16 | 1,166.7 | 1,216.7 | 1,166.7 | 1,216.7 | +116.7 | +10.6% | 48,000 |
| 2000/03/15 | 1,035 | 1,100 | 1,035 | 1,100 | +83.3 | +8.2% | 234,000 |
| 2000/03/14 | 1,015 | 1,016.7 | 1,015 | 1,016.7 | -148.3 | -12.7% | 18,000 |
| 2000/03/13 | 1,166.7 | 1,183.3 | 1,143.3 | 1,165 | -31.7 | -2.6% | 252,000 |
| 2000/03/10 | 1,161.7 | 1,200 | 1,161.7 | 1,196.7 | -65 | -5.2% | 84,000 |
| 2000/03/09 | 1,315 | 1,315 | 1,250 | 1,261.7 | -65 | -4.9% | 60,000 |
6101～
6150
件表示中 / 6299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 | 210,900円 | +12.4% | +11.1% | 2.61% | 12.85倍 | 1.62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 |
| カワチ薬品 | 286,600円 | +1.1% | +1.1% | 2.79% | 11.85倍 | 0.57倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 223,500円 | 0.0% | -9.6% | 1.07% | 52.45倍 | 2.38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 |
| リテールＰＴ | 134,800円 | +3.8% | +6.1% | 2.82% | 11.13倍 | 0.70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 |
| ギフトＨＤ | 307,000円 | +26.4% | +21.8% | 0.72% | 27.90倍 | 7.33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 |
市場注目の銘柄
チャート関連のコラム
