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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,620 | 3,750 | 3,620 | 3,735 | +145 | +4% | 236,500 |
| 2019/02/26 | 3,500 | 3,595 | 3,500 | 3,590 | +115 | +3.3% | 159,500 |
| 2019/02/25 | 3,525 | 3,535 | 3,470 | 3,475 | -35 | -1% | 222,000 |
| 2019/02/22 | 3,555 | 3,570 | 3,505 | 3,510 | -30 | -0.8% | 176,500 |
| 2019/02/21 | 3,550 | 3,600 | 3,525 | 3,540 | -35 | -1% | 206,800 |
| 2019/02/20 | 3,655 | 3,685 | 3,550 | 3,575 | -80 | -2.2% | 204,900 |
| 2019/02/19 | 3,665 | 3,715 | 3,635 | 3,655 | -35 | -0.9% | 61,400 |
| 2019/02/18 | 3,660 | 3,705 | 3,625 | 3,690 | +100 | +2.8% | 90,700 |
| 2019/02/15 | 3,610 | 3,635 | 3,585 | 3,590 | -65 | -1.8% | 85,600 |
| 2019/02/14 | 3,635 | 3,680 | 3,620 | 3,655 | +35 | +1% | 79,100 |
| 2019/02/13 | 3,600 | 3,670 | 3,580 | 3,620 | -100 | -2.7% | 226,900 |
| 2019/02/12 | 3,695 | 3,745 | 3,665 | 3,720 | -5 | -0.1% | 105,400 |
| 2019/02/08 | 3,765 | 3,830 | 3,705 | 3,725 | -40 | -1.1% | 180,300 |
| 2019/02/07 | 3,850 | 3,880 | 3,725 | 3,765 | -215 | -5.4% | 240,000 |
| 2019/02/06 | 3,745 | 4,030 | 3,705 | 3,980 | -45 | -1.1% | 558,000 |
| 2019/02/05 | 3,940 | 4,080 | 3,785 | 4,025 | +270 | +7.2% | 688,700 |
| 2019/02/04 | 3,665 | 3,765 | 3,660 | 3,755 | -120 | -3.1% | 352,600 |
| 2019/02/01 | 3,805 | 3,885 | 3,795 | 3,875 | +20 | +0.5% | 152,000 |
| 2019/01/31 | 3,770 | 3,880 | 3,765 | 3,855 | +110 | +2.9% | 152,600 |
| 2019/01/30 | 3,750 | 3,815 | 3,740 | 3,745 | -30 | -0.8% | 198,000 |
| 2019/01/29 | 3,745 | 3,775 | 3,715 | 3,775 | +75 | +2% | 146,000 |
| 2019/01/28 | 3,700 | 3,710 | 3,670 | 3,700 | +30 | +0.8% | 83,200 |
| 2019/01/25 | 3,675 | 3,690 | 3,655 | 3,670 | ±0 | ±0% | 133,500 |
| 2019/01/24 | 3,625 | 3,675 | 3,610 | 3,670 | +20 | +0.5% | 108,400 |
| 2019/01/23 | 3,610 | 3,655 | 3,595 | 3,650 | +40 | +1.1% | 156,600 |
| 2019/01/22 | 3,615 | 3,625 | 3,580 | 3,610 | +55 | +1.5% | 120,100 |
| 2019/01/21 | 3,555 | 3,580 | 3,540 | 3,555 | +20 | +0.6% | 126,700 |
| 2019/01/18 | 3,555 | 3,585 | 3,515 | 3,535 | -15 | -0.4% | 110,700 |
| 2019/01/17 | 3,620 | 3,620 | 3,540 | 3,550 | -35 | -1% | 129,600 |
| 2019/01/16 | 3,675 | 3,675 | 3,580 | 3,585 | -110 | -3% | 114,600 |
| 2019/01/15 | 3,700 | 3,730 | 3,630 | 3,695 | +120 | +3.4% | 176,600 |
| 2019/01/11 | 3,700 | 3,710 | 3,570 | 3,575 | -115 | -3.1% | 131,600 |
| 2019/01/10 | 3,665 | 3,725 | 3,635 | 3,690 | +25 | +0.7% | 131,800 |
| 2019/01/09 | 3,640 | 3,750 | 3,615 | 3,665 | +55 | +1.5% | 202,700 |
| 2019/01/08 | 3,670 | 3,725 | 3,610 | 3,610 | +80 | +2.3% | 400,200 |
| 2019/01/07 | 3,620 | 3,640 | 3,495 | 3,530 | -50 | -1.4% | 136,500 |
| 2019/01/04 | 3,445 | 3,600 | 3,430 | 3,580 | +65 | +1.8% | 168,700 |
| 2018/12/28 | 3,555 | 3,565 | 3,500 | 3,515 | -65 | -1.8% | 166,400 |
| 2018/12/27 | 3,550 | 3,600 | 3,530 | 3,580 | +120 | +3.5% | 198,500 |
| 2018/12/26 | 3,510 | 3,575 | 3,405 | 3,460 | -15 | -0.4% | 160,100 |
| 2018/12/25 | 3,505 | 3,520 | 3,380 | 3,475 | -190 | -5.2% | 178,300 |
| 2018/12/21 | 3,815 | 3,845 | 3,645 | 3,665 | -140 | -3.7% | 189,100 |
| 2018/12/20 | 3,880 | 3,930 | 3,760 | 3,805 | -110 | -2.8% | 237,100 |
| 2018/12/19 | 3,900 | 3,955 | 3,875 | 3,915 | -20 | -0.5% | 302,200 |
| 2018/12/18 | 3,975 | 4,005 | 3,895 | 3,935 | -105 | -2.6% | 223,900 |
| 2018/12/17 | 4,035 | 4,065 | 4,020 | 4,040 | -15 | -0.4% | 139,000 |
| 2018/12/14 | 4,100 | 4,100 | 4,035 | 4,055 | -40 | -1% | 259,800 |
| 2018/12/13 | 4,080 | 4,120 | 4,055 | 4,095 | +30 | +0.7% | 142,000 |
| 2018/12/12 | 4,060 | 4,105 | 4,035 | 4,065 | +25 | +0.6% | 226,800 |
| 2018/12/11 | 4,045 | 4,080 | 3,995 | 4,040 | +25 | +0.6% | 309,900 |
1501～
1550
件表示中 / 6306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 | 219,800円 | +12.4% | +11.1% | 2.50% | 13.40倍 | 1.69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 | 300,000円 | +1.1% | +1.1% | 2.67% | 12.41倍 | 0.60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 |
| ギフトＨＤ | 358,500円 | +26.4% | +21.8% | 0.61% | 32.58倍 | 8.56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 | 140,300円 | +3.0% | +5.0% | 2.85% | 10.95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 |
| ＪＭＨＤ | 256,600円 | +4.5% | +7.3% | 1.71% | 10.54倍 | 1.55倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
