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 |
|---|---|---|---|---|---|---|---|
| 2005/04/21 | 1,357.5 | 1,397.5 | 1,357.5 | 1,390 | -17.5 | -1.2% | 88,400 |
| 2005/04/20 | 1,357.5 | 1,425 | 1,340 | 1,407.5 | +70 | +5.2% | 126,200 |
| 2005/04/19 | 1,320 | 1,337.5 | 1,320 | 1,337.5 | +20 | +1.5% | 61,000 |
| 2005/04/18 | 1,385 | 1,385 | 1,312.5 | 1,317.5 | -67.5 | -4.9% | 55,400 |
| 2005/04/15 | 1,427.5 | 1,427.5 | 1,372.5 | 1,385 | -42.5 | -3% | 69,000 |
| 2005/04/14 | 1,405 | 1,427.5 | 1,392.5 | 1,427.5 | +5 | +0.4% | 57,000 |
| 2005/04/13 | 1,440 | 1,440 | 1,417.5 | 1,422.5 | -2.5 | -0.2% | 95,800 |
| 2005/04/12 | 1,410 | 1,435 | 1,390 | 1,425 | +15 | +1.1% | 180,400 |
| 2005/04/11 | 1,410 | 1,422.5 | 1,397.5 | 1,410 | +17.5 | +1.3% | 169,000 |
| 2005/04/08 | 1,382.5 | 1,392.5 | 1,380 | 1,392.5 | +5 | +0.4% | 69,000 |
| 2005/04/07 | 1,400 | 1,405 | 1,382.5 | 1,387.5 | -10 | -0.7% | 73,600 |
| 2005/04/06 | 1,400 | 1,410 | 1,382.5 | 1,397.5 | +2.5 | +0.2% | 70,800 |
| 2005/04/05 | 1,400 | 1,412.5 | 1,395 | 1,395 | -15 | -1.1% | 60,400 |
| 2005/04/04 | 1,400 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 77,400 |
| 2005/04/01 | 1,425 | 1,425 | 1,400 | 1,420 | -5 | -0.4% | 125,600 |
| 2005/03/31 | 1,380 | 1,435 | 1,377.5 | 1,425 | +25 | +1.8% | 164,600 |
| 2005/03/30 | 1,385 | 1,410 | 1,362.5 | 1,400 | -15 | -1.1% | 140,200 |
| 2005/03/29 | 1,417.5 | 1,430 | 1,372.5 | 1,415 | -15 | -1% | 117,800 |
| 2005/03/28 | 1,417.5 | 1,440 | 1,412.5 | 1,430 | -10 | -0.7% | 109,200 |
| 2005/03/25 | 1,425 | 1,440 | 1,420 | 1,440 | +15 | +1.1% | 175,000 |
| 2005/03/24 | 1,420 | 1,440 | 1,412.5 | 1,425 | ±0 | ±0% | 384,600 |
| 2005/03/23 | 1,400 | 1,432.5 | 1,390 | 1,425 | +37.5 | +2.7% | 365,600 |
| 2005/03/22 | 1,365 | 1,400 | 1,360 | 1,387.5 | +32.5 | +2.4% | 323,200 |
| 2005/03/18 | 1,340 | 1,367.5 | 1,340 | 1,355 | +15 | +1.1% | 185,200 |
| 2005/03/17 | 1,340 | 1,345 | 1,330 | 1,340 | +10 | +0.8% | 138,200 |
| 2005/03/16 | 1,335 | 1,337.5 | 1,327.5 | 1,330 | +5 | +0.4% | 142,400 |
| 2005/03/15 | 1,315 | 1,332.5 | 1,315 | 1,325 | +15 | +1.1% | 77,000 |
| 2005/03/14 | 1,317.5 | 1,325 | 1,310 | 1,310 | -7.5 | -0.6% | 80,600 |
| 2005/03/11 | 1,312.5 | 1,330 | 1,310 | 1,317.5 | +7.5 | +0.6% | 125,000 |
| 2005/03/10 | 1,315 | 1,330 | 1,307.5 | 1,310 | -15 | -1.1% | 114,400 |
| 2005/03/09 | 1,325 | 1,340 | 1,315 | 1,325 | ±0 | ±0% | 75,600 |
| 2005/03/08 | 1,330 | 1,335 | 1,320 | 1,325 | -5 | -0.4% | 130,400 |
| 2005/03/07 | 1,340 | 1,340 | 1,325 | 1,330 | +5 | +0.4% | 143,400 |
| 2005/03/04 | 1,312.5 | 1,335 | 1,305 | 1,325 | +7.5 | +0.6% | 91,400 |
| 2005/03/03 | 1,322.5 | 1,322.5 | 1,302.5 | 1,317.5 | -15 | -1.1% | 102,800 |
| 2005/03/02 | 1,310 | 1,337.5 | 1,310 | 1,332.5 | +27.5 | +2.1% | 197,800 |
| 2005/03/01 | 1,295 | 1,310 | 1,287.5 | 1,305 | +10 | +0.8% | 67,200 |
| 2005/02/28 | 1,292.5 | 1,322.5 | 1,282.5 | 1,295 | +2.5 | +0.2% | 106,600 |
| 2005/02/25 | 1,295 | 1,305 | 1,287.5 | 1,292.5 | +17.5 | +1.4% | 93,400 |
| 2005/02/24 | 1,295 | 1,295 | 1,272.5 | 1,275 | -20 | -1.5% | 52,200 |
| 2005/02/23 | 1,297.5 | 1,297.5 | 1,270 | 1,295 | +10 | +0.8% | 123,200 |
| 2005/02/22 | 1,272.5 | 1,295 | 1,272.5 | 1,285 | +12.5 | +1% | 59,000 |
| 2005/02/21 | 1,297.5 | 1,297.5 | 1,260 | 1,272.5 | -22.5 | -1.7% | 337,200 |
| 2005/02/18 | 1,300 | 1,300 | 1,285 | 1,295 | -7.5 | -0.6% | 127,800 |
| 2005/02/17 | 1,310 | 1,312.5 | 1,297.5 | 1,302.5 | -17.5 | -1.3% | 156,200 |
| 2005/02/16 | 1,315 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 72,400 |
| 2005/02/15 | 1,330 | 1,330 | 1,310 | 1,310 | -2.5 | -0.2% | 45,000 |
| 2005/02/14 | 1,330 | 1,335 | 1,312.5 | 1,312.5 | -5 | -0.4% | 66,200 |
| 2005/02/10 | 1,315 | 1,332.5 | 1,315 | 1,317.5 | -17.5 | -1.3% | 50,600 |
| 2005/02/09 | 1,325 | 1,345 | 1,312.5 | 1,335 | -10 | -0.7% | 143,000 |
4901～
4950
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
