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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 2017/09/21 | 4,005 | 4,020 | 3,920 | 3,925 | -70 | -1.8% | 260,000 |
| 2017/09/20 | 4,045 | 4,080 | 3,905 | 3,995 | -105 | -2.6% | 368,100 |
| 2017/09/19 | 4,035 | 4,105 | 4,000 | 4,100 | +55 | +1.4% | 235,400 |
| 2017/09/15 | 4,030 | 4,045 | 3,970 | 4,045 | +5 | +0.1% | 214,800 |
| 2017/09/14 | 4,015 | 4,090 | 3,925 | 4,040 | -10 | -0.2% | 356,100 |
| 2017/09/13 | 4,000 | 4,080 | 3,985 | 4,050 | +110 | +2.8% | 300,300 |
| 2017/09/12 | 3,915 | 3,960 | 3,865 | 3,940 | +45 | +1.2% | 176,200 |
| 2017/09/11 | 3,845 | 3,895 | 3,815 | 3,895 | +95 | +2.5% | 203,300 |
| 2017/09/08 | 3,820 | 3,865 | 3,790 | 3,800 | -20 | -0.5% | 231,600 |
| 2017/09/07 | 3,800 | 3,835 | 3,780 | 3,820 | +50 | +1.3% | 372,100 |
| 2017/09/06 | 3,675 | 3,805 | 3,615 | 3,770 | +105 | +2.9% | 466,600 |
| 2017/09/05 | 3,730 | 3,780 | 3,630 | 3,665 | +5 | +0.1% | 504,300 |
| 2017/09/04 | 3,605 | 3,675 | 3,570 | 3,660 | +5 | +0.1% | 173,800 |
| 2017/09/01 | 3,685 | 3,695 | 3,635 | 3,655 | -15 | -0.4% | 178,500 |
| 2017/08/31 | 3,635 | 3,700 | 3,630 | 3,670 | +65 | +1.8% | 163,000 |
| 2017/08/30 | 3,585 | 3,650 | 3,570 | 3,605 | +55 | +1.5% | 220,800 |
| 2017/08/29 | 3,560 | 3,630 | 3,520 | 3,550 | -10 | -0.3% | 177,000 |
| 2017/08/28 | 3,590 | 3,620 | 3,545 | 3,560 | +10 | +0.3% | 168,900 |
| 2017/08/25 | 3,535 | 3,575 | 3,485 | 3,550 | +15 | +0.4% | 201,100 |
| 2017/08/24 | 3,530 | 3,600 | 3,530 | 3,535 | +5 | +0.1% | 219,400 |
| 2017/08/23 | 3,480 | 3,530 | 3,480 | 3,530 | +70 | +2% | 173,900 |
| 2017/08/22 | 3,440 | 3,480 | 3,430 | 3,460 | +10 | +0.3% | 96,000 |
| 2017/08/21 | 3,465 | 3,505 | 3,445 | 3,450 | -10 | -0.3% | 127,900 |
| 2017/08/18 | 3,435 | 3,470 | 3,405 | 3,460 | -10 | -0.3% | 109,600 |
| 2017/08/17 | 3,475 | 3,515 | 3,465 | 3,470 | -45 | -1.3% | 140,200 |
| 2017/08/16 | 3,515 | 3,565 | 3,510 | 3,515 | -35 | -1% | 131,300 |
| 2017/08/15 | 3,610 | 3,620 | 3,530 | 3,550 | -65 | -1.8% | 177,400 |
| 2017/08/14 | 3,535 | 3,635 | 3,515 | 3,615 | +20 | +0.6% | 192,000 |
| 2017/08/10 | 3,550 | 3,615 | 3,520 | 3,595 | +35 | +1% | 175,100 |
| 2017/08/09 | 3,530 | 3,620 | 3,525 | 3,560 | +130 | +3.8% | 441,100 |
| 2017/08/08 | 3,415 | 3,430 | 3,395 | 3,430 | +30 | +0.9% | 291,700 |
| 2017/08/07 | 3,435 | 3,475 | 3,350 | 3,400 | +175 | +5.4% | 567,300 |
| 2017/08/04 | 3,240 | 3,240 | 3,190 | 3,225 | -25 | -0.8% | 206,700 |
| 2017/08/03 | 3,355 | 3,355 | 3,210 | 3,250 | -120 | -3.6% | 497,800 |
| 2017/08/02 | 3,375 | 3,390 | 3,355 | 3,370 | +5 | +0.1% | 129,600 |
| 2017/08/01 | 3,340 | 3,375 | 3,325 | 3,365 | +20 | +0.6% | 121,100 |
| 2017/07/31 | 3,380 | 3,465 | 3,335 | 3,345 | -10 | -0.3% | 278,100 |
| 2017/07/28 | 3,325 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 111,500 |
| 2017/07/27 | 3,355 | 3,375 | 3,330 | 3,335 | -30 | -0.9% | 107,800 |
| 2017/07/26 | 3,385 | 3,390 | 3,350 | 3,365 | +30 | +0.9% | 139,900 |
| 2017/07/25 | 3,365 | 3,370 | 3,325 | 3,335 | -15 | -0.4% | 80,700 |
| 2017/07/24 | 3,365 | 3,370 | 3,320 | 3,350 | -20 | -0.6% | 150,900 |
| 2017/07/21 | 3,365 | 3,380 | 3,345 | 3,370 | +5 | +0.1% | 104,400 |
| 2017/07/20 | 3,400 | 3,415 | 3,350 | 3,365 | +5 | +0.1% | 108,500 |
| 2017/07/19 | 3,360 | 3,395 | 3,330 | 3,360 | -15 | -0.4% | 162,600 |
1901～
1950
件表示中 / 6361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 | 217,700円 | +9.8% | +5.8% | 3.40% | 11.82倍 | 1.59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 |
| 木曽路 | 235,300円 | +1.5% | +10.0% | 1.27% | 32.48倍 | 2.18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 | 142,600円 | +3.0% | +5.0% | 2.81% | 11.13倍 | 0.72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 |
| ゲオＨＤ | 163,100円 | +9.9% | -10.0% | 2.08% | 11.78倍 | 0.72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 | 165,200円 | +5.5% | +21.9% | 0.97% | 14.35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
