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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,100 | 4,260 | 4,095 | 4,130 | +110 | +2.7% | 632,300 |
| 2018/05/07 | 4,095 | 4,180 | 4,005 | 4,020 | -115 | -2.8% | 314,300 |
| 2018/05/02 | 4,180 | 4,180 | 4,095 | 4,135 | +75 | +1.8% | 308,000 |
| 2018/05/01 | 4,085 | 4,110 | 4,050 | 4,060 | +25 | +0.6% | 200,800 |
| 2018/04/27 | 4,000 | 4,065 | 3,985 | 4,035 | +20 | +0.5% | 141,600 |
| 2018/04/26 | 4,030 | 4,040 | 3,995 | 4,015 | -40 | -1% | 241,800 |
| 2018/04/25 | 4,070 | 4,075 | 4,035 | 4,055 | -20 | -0.5% | 110,600 |
| 2018/04/24 | 4,100 | 4,105 | 4,055 | 4,075 | ±0 | ±0% | 86,700 |
| 2018/04/23 | 4,085 | 4,100 | 4,055 | 4,075 | -20 | -0.5% | 112,600 |
| 2018/04/20 | 4,050 | 4,130 | 4,045 | 4,095 | +60 | +1.5% | 247,000 |
| 2018/04/19 | 4,085 | 4,100 | 3,995 | 4,035 | -125 | -3% | 313,900 |
| 2018/04/18 | 4,180 | 4,210 | 4,125 | 4,160 | -50 | -1.2% | 174,000 |
| 2018/04/17 | 4,150 | 4,240 | 4,135 | 4,210 | +45 | +1.1% | 114,600 |
| 2018/04/16 | 4,110 | 4,165 | 4,095 | 4,165 | +55 | +1.3% | 85,600 |
| 2018/04/13 | 4,195 | 4,210 | 4,090 | 4,110 | -45 | -1.1% | 156,900 |
| 2018/04/12 | 4,225 | 4,265 | 4,150 | 4,155 | -90 | -2.1% | 159,900 |
| 2018/04/11 | 4,395 | 4,400 | 4,230 | 4,245 | -165 | -3.7% | 270,100 |
| 2018/04/10 | 4,365 | 4,450 | 4,365 | 4,410 | +30 | +0.7% | 249,500 |
| 2018/04/09 | 4,250 | 4,395 | 4,245 | 4,380 | +165 | +3.9% | 355,800 |
| 2018/04/06 | 4,350 | 4,375 | 4,210 | 4,215 | -125 | -2.9% | 297,100 |
| 2018/04/05 | 4,370 | 4,370 | 4,320 | 4,340 | +90 | +2.1% | 217,600 |
| 2018/04/04 | 4,295 | 4,345 | 4,135 | 4,250 | +110 | +2.7% | 387,300 |
| 2018/04/03 | 4,010 | 4,195 | 4,010 | 4,140 | +105 | +2.6% | 327,600 |
| 2018/04/02 | 4,075 | 4,115 | 4,030 | 4,035 | -65 | -1.6% | 145,300 |
| 2018/03/30 | 4,040 | 4,110 | 4,000 | 4,100 | +110 | +2.8% | 237,800 |
| 2018/03/29 | 3,950 | 4,000 | 3,940 | 3,990 | +75 | +1.9% | 138,700 |
| 2018/03/28 | 3,920 | 3,960 | 3,885 | 3,915 | -90 | -2.2% | 211,700 |
| 2018/03/27 | 3,965 | 4,005 | 3,950 | 4,005 | +40 | +1% | 357,500 |
| 2018/03/26 | 3,900 | 3,965 | 3,875 | 3,965 | +40 | +1% | 213,300 |
| 2018/03/23 | 4,050 | 4,065 | 3,895 | 3,925 | -230 | -5.5% | 337,500 |
| 2018/03/22 | 4,140 | 4,180 | 4,105 | 4,155 | +25 | +0.6% | 253,400 |
| 2018/03/20 | 4,150 | 4,190 | 4,090 | 4,130 | -50 | -1.2% | 265,700 |
| 2018/03/19 | 4,260 | 4,310 | 4,175 | 4,180 | -130 | -3% | 330,500 |
| 2018/03/16 | 4,415 | 4,420 | 4,305 | 4,310 | -105 | -2.4% | 266,400 |
| 2018/03/15 | 4,350 | 4,430 | 4,315 | 4,415 | +55 | +1.3% | 174,800 |
| 2018/03/14 | 4,360 | 4,390 | 4,335 | 4,360 | -20 | -0.5% | 120,700 |
| 2018/03/13 | 4,340 | 4,385 | 4,325 | 4,380 | ±0 | ±0% | 169,500 |
| 2018/03/12 | 4,400 | 4,435 | 4,345 | 4,380 | +15 | +0.3% | 232,000 |
| 2018/03/09 | 4,410 | 4,440 | 4,335 | 4,365 | -55 | -1.2% | 228,100 |
| 2018/03/08 | 4,480 | 4,520 | 4,400 | 4,420 | -90 | -2% | 176,400 |
| 2018/03/07 | 4,470 | 4,600 | 4,470 | 4,510 | +25 | +0.6% | 210,600 |
| 2018/03/06 | 4,440 | 4,515 | 4,375 | 4,485 | +45 | +1% | 176,000 |
| 2018/03/05 | 4,355 | 4,510 | 4,355 | 4,440 | +110 | +2.5% | 274,900 |
| 2018/03/02 | 4,280 | 4,380 | 4,265 | 4,330 | -20 | -0.5% | 194,000 |
| 2018/03/01 | 4,370 | 4,400 | 4,325 | 4,350 | -30 | -0.7% | 126,100 |
| 2018/02/28 | 4,375 | 4,475 | 4,365 | 4,380 | ±0 | ±0% | 206,700 |
| 2018/02/27 | 4,345 | 4,405 | 4,305 | 4,380 | +20 | +0.5% | 189,000 |
| 2018/02/26 | 4,250 | 4,410 | 4,245 | 4,360 | +110 | +2.6% | 235,600 |
| 2018/02/23 | 4,215 | 4,270 | 4,150 | 4,250 | +40 | +1% | 157,200 |
| 2018/02/22 | 4,155 | 4,230 | 4,155 | 4,210 | +35 | +0.8% | 129,700 |
1751～
1800
件表示中 / 6357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 | 211,800円 | +9.8% | +5.8% | 3.49% | 11.50倍 | 1.54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 |
| 上新電 | 236,800円 | +0.2% | +14.6% | 4.22% | 21.86倍 | 0.58倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| サーラ | 99,000円 | +9.4% | -6.0% | 3.23% | 12.46倍 | 0.75倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゲオＨＤ | 160,500円 | +9.9% | -10.0% | 2.12% | 11.59倍 | 0.71倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| オイラ大地 | 165,600円 | +5.5% | +21.9% | 0.97% | 14.38倍 | 1.89倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
