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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,260 | 4,390 | 4,230 | 4,365 | +175 | +4.2% | 292,900 |
| 2017/12/04 | 4,165 | 4,215 | 4,105 | 4,190 | +5 | +0.1% | 203,100 |
| 2017/12/01 | 4,225 | 4,295 | 4,155 | 4,185 | -55 | -1.3% | 267,900 |
| 2017/11/30 | 4,155 | 4,250 | 4,150 | 4,240 | +110 | +2.7% | 263,200 |
| 2017/11/29 | 4,105 | 4,160 | 4,055 | 4,130 | +35 | +0.9% | 223,900 |
| 2017/11/28 | 4,065 | 4,105 | 4,005 | 4,095 | +30 | +0.7% | 91,400 |
| 2017/11/27 | 4,045 | 4,085 | 4,010 | 4,065 | -35 | -0.9% | 108,200 |
| 2017/11/24 | 3,985 | 4,115 | 3,975 | 4,100 | +145 | +3.7% | 314,300 |
| 2017/11/22 | 3,930 | 3,990 | 3,885 | 3,955 | +25 | +0.6% | 242,600 |
| 2017/11/21 | 3,980 | 3,995 | 3,905 | 3,930 | -15 | -0.4% | 137,400 |
| 2017/11/20 | 3,875 | 3,945 | 3,850 | 3,945 | +105 | +2.7% | 183,300 |
| 2017/11/17 | 3,800 | 3,860 | 3,770 | 3,840 | +40 | +1.1% | 215,900 |
| 2017/11/16 | 3,750 | 3,810 | 3,740 | 3,800 | ±0 | ±0% | 167,100 |
| 2017/11/15 | 3,795 | 3,805 | 3,775 | 3,800 | -25 | -0.7% | 253,700 |
| 2017/11/14 | 3,860 | 3,885 | 3,820 | 3,825 | -30 | -0.8% | 172,700 |
| 2017/11/13 | 3,895 | 3,910 | 3,830 | 3,855 | -55 | -1.4% | 319,100 |
| 2017/11/10 | 3,920 | 3,960 | 3,895 | 3,910 | -5 | -0.1% | 177,700 |
| 2017/11/09 | 3,895 | 3,960 | 3,880 | 3,915 | -120 | -3% | 447,400 |
| 2017/11/08 | 3,975 | 4,055 | 3,965 | 4,035 | +115 | +2.9% | 344,700 |
| 2017/11/07 | 4,060 | 4,060 | 3,895 | 3,920 | -160 | -3.9% | 590,900 |
| 2017/11/06 | 4,175 | 4,185 | 4,080 | 4,080 | -25 | -0.6% | 237,000 |
| 2017/11/02 | 4,190 | 4,205 | 4,105 | 4,105 | -95 | -2.3% | 341,400 |
| 2017/11/01 | 4,255 | 4,255 | 4,130 | 4,200 | -40 | -0.9% | 191,200 |
| 2017/10/31 | 4,255 | 4,265 | 4,185 | 4,240 | -80 | -1.9% | 217,300 |
| 2017/10/30 | 4,470 | 4,470 | 4,275 | 4,320 | +130 | +3.1% | 477,600 |
| 2017/10/27 | 4,210 | 4,220 | 4,180 | 4,190 | -5 | -0.1% | 120,700 |
| 2017/10/26 | 4,135 | 4,205 | 4,135 | 4,195 | +130 | +3.2% | 258,300 |
| 2017/10/25 | 4,125 | 4,180 | 4,060 | 4,065 | -60 | -1.5% | 172,000 |
| 2017/10/24 | 4,125 | 4,175 | 4,110 | 4,125 | +10 | +0.2% | 99,000 |
| 2017/10/23 | 4,115 | 4,135 | 4,080 | 4,115 | +20 | +0.5% | 85,900 |
| 2017/10/20 | 4,080 | 4,135 | 4,075 | 4,095 | +15 | +0.4% | 120,200 |
| 2017/10/19 | 4,120 | 4,170 | 4,065 | 4,080 | -20 | -0.5% | 219,800 |
| 2017/10/18 | 4,150 | 4,185 | 4,085 | 4,100 | -50 | -1.2% | 187,700 |
| 2017/10/17 | 4,160 | 4,180 | 4,135 | 4,150 | +30 | +0.7% | 129,100 |
| 2017/10/16 | 4,190 | 4,215 | 4,105 | 4,120 | -90 | -2.1% | 182,500 |
| 2017/10/13 | 4,180 | 4,215 | 4,130 | 4,210 | +35 | +0.8% | 140,600 |
| 2017/10/12 | 4,180 | 4,185 | 4,125 | 4,175 | -30 | -0.7% | 167,800 |
| 2017/10/11 | 4,210 | 4,245 | 4,190 | 4,205 | +60 | +1.4% | 228,700 |
| 2017/10/10 | 4,030 | 4,165 | 4,015 | 4,145 | +155 | +3.9% | 452,500 |
| 2017/10/06 | 4,000 | 4,015 | 3,960 | 3,990 | +10 | +0.3% | 129,400 |
| 2017/10/05 | 4,050 | 4,055 | 3,975 | 3,980 | -70 | -1.7% | 162,100 |
| 2017/10/04 | 4,200 | 4,300 | 4,050 | 4,050 | -30 | -0.7% | 473,700 |
| 2017/10/03 | 4,060 | 4,110 | 4,030 | 4,080 | +20 | +0.5% | 156,600 |
| 2017/10/02 | 4,040 | 4,110 | 4,040 | 4,060 | -30 | -0.7% | 180,400 |
| 2017/09/29 | 4,000 | 4,100 | 3,905 | 4,090 | +50 | +1.2% | 264,300 |
| 2017/09/28 | 4,080 | 4,095 | 4,025 | 4,040 | -60 | -1.5% | 180,000 |
| 2017/09/27 | 4,045 | 4,110 | 4,015 | 4,100 | +50 | +1.2% | 153,900 |
| 2017/09/26 | 4,020 | 4,065 | 4,015 | 4,050 | +15 | +0.4% | 100,400 |
| 2017/09/25 | 3,995 | 4,055 | 3,925 | 4,035 | +85 | +2.2% | 196,300 |
| 2017/09/22 | 3,975 | 4,005 | 3,925 | 3,950 | +25 | +0.6% | 193,200 |
1801～
1850
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
