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 |
|---|---|---|---|---|---|---|---|
| 2005/07/06 | 1,775 | 1,810 | 1,770 | 1,775 | +25 | +1.4% | 318,400 |
| 2005/07/05 | 1,765 | 1,790 | 1,745 | 1,750 | ±0 | ±0% | 271,200 |
| 2005/07/04 | 1,745 | 1,755 | 1,740 | 1,750 | +10 | +0.6% | 176,600 |
| 2005/07/01 | 1,745 | 1,755 | 1,725 | 1,740 | -5 | -0.3% | 116,400 |
| 2005/06/30 | 1,755 | 1,755 | 1,740 | 1,745 | ±0 | ±0% | 129,000 |
| 2005/06/29 | 1,740 | 1,745 | 1,720 | 1,745 | +5 | +0.3% | 120,600 |
| 2005/06/28 | 1,725 | 1,750 | 1,700 | 1,740 | +15 | +0.9% | 137,200 |
| 2005/06/27 | 1,705 | 1,740 | 1,705 | 1,725 | +30 | +1.8% | 222,800 |
| 2005/06/24 | 1,710 | 1,710 | 1,680 | 1,695 | -20 | -1.2% | 254,000 |
| 2005/06/23 | 1,725 | 1,735 | 1,715 | 1,715 | -25 | -1.4% | 130,800 |
| 2005/06/22 | 1,730 | 1,740 | 1,725 | 1,740 | ±0 | ±0% | 129,200 |
| 2005/06/21 | 1,745 | 1,750 | 1,730 | 1,740 | ±0 | ±0% | 130,200 |
| 2005/06/20 | 1,740 | 1,750 | 1,715 | 1,740 | ±0 | ±0% | 164,200 |
| 2005/06/17 | 1,720 | 1,780 | 1,715 | 1,740 | +40 | +2.4% | 541,200 |
| 2005/06/16 | 1,650 | 1,725 | 1,650 | 1,700 | +75 | +4.6% | 505,600 |
| 2005/06/15 | 1,600 | 1,640 | 1,590 | 1,625 | +45 | +2.8% | 379,400 |
| 2005/06/14 | 1,605 | 1,610 | 1,560 | 1,580 | -45 | -2.8% | 164,800 |
| 2005/06/13 | 1,610 | 1,625 | 1,575 | 1,625 | +25 | +1.6% | 321,800 |
| 2005/06/10 | 1,635 | 1,640 | 1,585 | 1,600 | -60 | -3.6% | 592,400 |
| 2005/06/09 | 1,670 | 1,680 | 1,645 | 1,660 | -5 | -0.3% | 183,200 |
| 2005/06/08 | 1,645 | 1,670 | 1,640 | 1,665 | +15 | +0.9% | 91,800 |
| 2005/06/07 | 1,645 | 1,670 | 1,635 | 1,650 | ±0 | ±0% | 112,200 |
| 2005/06/06 | 1,660 | 1,660 | 1,625 | 1,650 | -10 | -0.6% | 274,000 |
| 2005/06/03 | 1,655 | 1,725 | 1,650 | 1,660 | +30 | +1.8% | 449,200 |
| 2005/06/02 | 1,645 | 1,650 | 1,630 | 1,630 | -15 | -0.9% | 145,400 |
| 2005/06/01 | 1,610 | 1,665 | 1,590 | 1,645 | +40 | +2.5% | 232,600 |
| 2005/05/31 | 1,600 | 1,610 | 1,575 | 1,605 | +5 | +0.3% | 230,400 |
| 2005/05/30 | 1,570 | 1,615 | 1,565 | 1,600 | +50 | +3.2% | 649,400 |
| 2005/05/27 | 1,545 | 1,555 | 1,545 | 1,550 | +15 | +1% | 275,200 |
| 2005/05/26 | 1,545 | 1,545 | 1,510 | 1,535 | -10 | -0.6% | 184,800 |
| 2005/05/25 | 1,550 | 1,555 | 1,535 | 1,545 | -5 | -0.3% | 171,600 |
| 2005/05/24 | 1,550 | 1,555 | 1,540 | 1,550 | ±0 | ±0% | 163,400 |
| 2005/05/23 | 1,550 | 1,585 | 1,540 | 1,550 | ±0 | ±0% | 205,600 |
| 2005/05/20 | 1,550 | 1,570 | 1,535 | 1,550 | -15 | -1% | 209,000 |
| 2005/05/19 | 1,560 | 1,585 | 1,545 | 1,565 | +5 | +0.3% | 485,400 |
| 2005/05/18 | 1,450 | 1,640 | 1,450 | 1,560 | +120 | +8.3% | 858,600 |
| 2005/05/17 | 1,445 | 1,445 | 1,412.5 | 1,440 | +7.5 | +0.5% | 119,200 |
| 2005/05/16 | 1,435 | 1,442.5 | 1,417.5 | 1,432.5 | -5 | -0.3% | 103,000 |
| 2005/05/13 | 1,430 | 1,442.5 | 1,425 | 1,437.5 | -5 | -0.3% | 41,400 |
| 2005/05/12 | 1,450 | 1,467.5 | 1,432.5 | 1,442.5 | -17.5 | -1.2% | 89,600 |
| 2005/05/11 | 1,465 | 1,470 | 1,452.5 | 1,460 | -10 | -0.7% | 61,200 |
| 2005/05/10 | 1,462.5 | 1,475 | 1,457.5 | 1,470 | +7.5 | +0.5% | 241,000 |
| 2005/05/09 | 1,407.5 | 1,490 | 1,405 | 1,462.5 | +57.5 | +4.1% | 234,600 |
| 2005/05/06 | 1,387.5 | 1,412.5 | 1,387.5 | 1,405 | +22.5 | +1.6% | 98,600 |
| 2005/05/02 | 1,377.5 | 1,390 | 1,365 | 1,382.5 | -5 | -0.4% | 24,600 |
| 2005/04/28 | 1,395 | 1,410 | 1,377.5 | 1,387.5 | -17.5 | -1.2% | 23,000 |
| 2005/04/27 | 1,410 | 1,412.5 | 1,392.5 | 1,405 | ±0 | ±0% | 39,200 |
| 2005/04/26 | 1,397.5 | 1,407.5 | 1,390 | 1,405 | +25 | +1.8% | 53,800 |
| 2005/04/25 | 1,380 | 1,400 | 1,360 | 1,380 | -10 | -0.7% | 28,400 |
| 2005/04/22 | 1,400 | 1,400 | 1,370 | 1,390 | ±0 | ±0% | 43,800 |
4851～
4900
件表示中 / 6310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 | 224,200円 | +12.4% | +11.1% | 2.45% | 13.66倍 | 1.72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 |
| ギフトＨＤ | 360,500円 | +26.4% | +21.8% | 0.61% | 32.76倍 | 8.61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 |
| カワチ薬品 | 277,700円 | +1.5% | +4.3% | 2.88% | 12.66倍 | 0.54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 | 233,000円 | +0.5% | +20.7% | 1.93% | 20.76倍 | 2.48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 | 137,800円 | +3.0% | +5.0% | 2.90% | 10.75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
