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 |
|---|---|---|---|---|---|---|---|
| 1999/12/21 | 1,461.7 | 1,461.7 | 1,383.3 | 1,385 | -81.7 | -5.6% | 66,000 |
| 1999/12/20 | 1,433.3 | 1,500 | 1,366.7 | 1,466.7 | +83.4 | +6% | 378,000 |
| 1999/12/17 | 1,283.3 | 1,383.3 | 1,283.3 | 1,383.3 | +166.6 | +13.7% | 936,000 |
| 1999/12/16 | 1,251.7 | 1,318.3 | 1,216.7 | 1,216.7 | -3.3 | -0.3% | 306,000 |
| 1999/12/15 | 1,166.7 | 1,220 | 1,150 | 1,220 | +20 | +1.7% | 78,000 |
| 1999/12/14 | 1,260 | 1,260 | 1,165 | 1,200 | -66.7 | -5.3% | 180,000 |
| 1999/12/13 | 1,295 | 1,333.3 | 1,266.7 | 1,266.7 | -25 | -1.9% | 198,000 |
| 1999/12/10 | 1,333.3 | 1,333.3 | 1,271.7 | 1,291.7 | -75 | -5.5% | 312,000 |
| 1999/12/09 | 1,498.3 | 1,498.3 | 1,350 | 1,366.7 | -133.3 | -8.9% | 102,000 |
| 1999/12/08 | 1,546.7 | 1,546.7 | 1,500 | 1,500 | -50 | -3.2% | 36,000 |
| 1999/12/07 | 1,598.3 | 1,598.3 | 1,525 | 1,550 | -58.3 | -3.6% | 66,000 |
| 1999/12/06 | 1,618.3 | 1,618.3 | 1,600 | 1,608.3 | -6.7 | -0.4% | 282,000 |
| 1999/12/03 | 1,500 | 1,635 | 1,500 | 1,615 | +115 | +7.7% | 126,000 |
| 1999/12/02 | 1,666.7 | 1,666.7 | 1,500 | 1,500 | -183.3 | -10.9% | 120,000 |
| 1999/12/01 | 1,716.7 | 1,750 | 1,666.7 | 1,683.3 | -16.7 | -1% | 150,000 |
| 1999/11/30 | 1,733.3 | 1,750 | 1,665 | 1,700 | -100 | -5.6% | 150,000 |
| 1999/11/29 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 24,000 |
| 1999/11/26 | 1,783.3 | 1,783.3 | 1,733.3 | 1,750 | -200 | -10.3% | 108,000 |
| 1999/11/25 | 2,000 | 2,000 | 1,850 | 1,950 | -50 | -2.5% | 114,000 |
| 1999/11/24 | 2,083.3 | 2,100 | 2,000 | 2,000 | -50 | -2.4% | 174,000 |
| 1999/11/22 | 1,950 | 2,066.7 | 1,900 | 2,050 | +233.3 | +12.8% | 138,000 |
| 1999/11/19 | 1,750 | 1,866.7 | 1,750 | 1,816.7 | +133.4 | +7.9% | 384,000 |
| 1999/11/18 | 1,683.3 | 1,683.3 | 1,683.3 | 1,683.3 | -333.4 | -16.5% | 90,000 |
| 1999/11/17 | 2,200 | 2,233.3 | 2,000 | 2,016.7 | -216.6 | -9.7% | 138,000 |
| 1999/11/16 | 2,333.3 | 2,333.3 | 2,233.3 | 2,233.3 | -183.4 | -7.6% | 48,000 |
| 1999/11/15 | 2,466.7 | 2,483.3 | 2,416.7 | 2,416.7 | +83.4 | +3.6% | 132,000 |
| 1999/11/12 | 2,516.7 | 2,516.7 | 2,333.3 | 2,333.3 | -166.7 | -6.7% | 54,000 |
| 1999/11/11 | 2,500 | 2,516.7 | 2,416.7 | 2,500 | +33.3 | +1.3% | 234,000 |
| 1999/11/10 | 2,433.3 | 2,466.7 | 2,333.3 | 2,466.7 | ±0 | ±0% | 72,000 |
| 1999/11/09 | 2,433.3 | 2,483.3 | 2,366.7 | 2,466.7 | +133.4 | +5.7% | 96,000 |
| 1999/11/08 | 2,300 | 2,333.3 | 2,300 | 2,333.3 | +33.3 | +1.4% | 36,000 |
| 1999/11/05 | 2,483.3 | 2,483.3 | 2,300 | 2,300 | -116.7 | -4.8% | 66,000 |
| 1999/11/04 | 2,083.3 | 2,416.7 | 2,083.3 | 2,416.7 | +333.4 | +16% | 102,000 |
| 1999/11/02 | 2,116.7 | 2,116.7 | 2,000 | 2,083.3 | -133.4 | -6% | 36,000 |
| 1999/11/01 | 2,233.3 | 2,266.7 | 2,216.7 | 2,216.7 | ±0 | ±0% | 60,000 |
| 1999/10/29 | 2,083.3 | 2,250 | 2,083.3 | 2,216.7 | +133.4 | +6.4% | 42,000 |
| 1999/10/28 | 2,183.3 | 2,200 | 2,066.7 | 2,083.3 | -150 | -6.7% | 174,000 |
| 1999/10/27 | 2,183.3 | 2,250 | 2,183.3 | 2,233.3 | ±0 | ±0% | 138,000 |
| 1999/10/26 | 2,250 | 2,300 | 2,233.3 | 2,233.3 | -16.7 | -0.7% | 72,000 |
| 1999/10/25 | 2,250 | 2,300 | 2,250 | 2,250 | -66.7 | -2.9% | 42,000 |
| 1999/10/22 | 2,366.7 | 2,366.7 | 2,283.3 | 2,316.7 | -66.6 | -2.8% | 66,000 |
| 1999/10/21 | 2,483.3 | 2,483.3 | 2,366.7 | 2,383.3 | -116.7 | -4.7% | 24,000 |
| 1999/10/20 | 2,233.3 | 2,500 | 2,166.7 | 2,500 | +266.7 | +11.9% | 300,000 |
| 1999/10/19 | 2,233.3 | 2,250 | 2,233.3 | 2,233.3 | ±0 | ±0% | 66,000 |
| 1999/10/18 | 2,333.3 | 2,333.3 | 2,233.3 | 2,233.3 | -100 | -4.3% | 18,000 |
| 1999/10/15 | 2,416.7 | 2,416.7 | 2,333.3 | 2,333.3 | -150 | -6% | 24,000 |
| 1999/10/14 | 2,533.3 | 2,533.3 | 2,483.3 | 2,483.3 | -16.7 | -0.7% | 18,000 |
| 1999/10/13 | 2,250 | 2,500 | 2,250 | 2,500 | +183.3 | +7.9% | 126,000 |
| 1999/10/12 | 2,483.3 | 2,483.3 | 2,316.7 | 2,316.7 | -183.3 | -7.3% | 36,000 |
| 1999/10/08 | 2,616.7 | 2,616.7 | 2,500 | 2,500 | -83.3 | -3.2% | 24,000 |
6201～
6250
件表示中 / 6298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 | 215,100円 | +12.4% | +11.1% | 2.56% | 13.11倍 | 1.65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 | 144,600円 | +2.6% | +6.5% | 0.35% | 50.61倍 | 6.94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 |
| カワチ薬品 | 284,700円 | +1.1% | +1.1% | 2.81% | 11.78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 | 222,000円 | 0.0% | -9.6% | 1.08% | 52.10倍 | 2.36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 | 133,700円 | +3.8% | +6.1% | 2.84% | 11.04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 |
市場注目の銘柄
チャート関連のコラム
