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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,801 | 1,818 | 1,795 | 1,813 | +8 | +0.4% | 87,900 |
| 2024/04/25 | 1,831 | 1,844 | 1,805 | 1,805 | -19 | -1% | 114,000 |
| 2024/04/24 | 1,834 | 1,844 | 1,818 | 1,824 | +10 | +0.6% | 174,700 |
| 2024/04/23 | 1,807 | 1,821 | 1,793 | 1,814 | +10 | +0.6% | 127,200 |
| 2024/04/22 | 1,815 | 1,822 | 1,793 | 1,804 | +10 | +0.6% | 191,300 |
| 2024/04/19 | 1,822 | 1,829 | 1,776 | 1,794 | -68 | -3.7% | 277,200 |
| 2024/04/18 | 1,848 | 1,866 | 1,843 | 1,862 | +41 | +2.3% | 204,500 |
| 2024/04/17 | 1,848 | 1,853 | 1,821 | 1,821 | -47 | -2.5% | 160,200 |
| 2024/04/16 | 1,878 | 1,882 | 1,848 | 1,868 | -64 | -3.3% | 164,600 |
| 2024/04/15 | 1,945 | 1,952 | 1,916 | 1,932 | +3 | +0.2% | 68,500 |
| 2024/04/12 | 1,920 | 1,937 | 1,904 | 1,929 | -8 | -0.4% | 125,400 |
| 2024/04/11 | 1,945 | 1,963 | 1,920 | 1,937 | -9 | -0.5% | 103,200 |
| 2024/04/10 | 1,949 | 1,960 | 1,928 | 1,946 | +15 | +0.8% | 88,100 |
| 2024/04/09 | 1,948 | 1,948 | 1,906 | 1,931 | -5 | -0.3% | 93,000 |
| 2024/04/08 | 1,916 | 1,936 | 1,900 | 1,936 | +20 | +1% | 148,800 |
| 2024/04/05 | 1,882 | 1,920 | 1,866 | 1,916 | +54 | +2.9% | 244,600 |
| 2024/04/04 | 1,925 | 1,925 | 1,855 | 1,862 | -103 | -5.2% | 523,700 |
| 2024/04/03 | 2,018 | 2,018 | 1,965 | 1,965 | -26 | -1.3% | 169,300 |
| 2024/04/02 | 1,980 | 1,991 | 1,955 | 1,991 | +20 | +1% | 169,300 |
| 2024/04/01 | 1,992 | 1,994 | 1,958 | 1,971 | -21 | -1.1% | 135,500 |
| 2024/03/29 | 1,948 | 1,999 | 1,942 | 1,992 | +44 | +2.3% | 130,700 |
| 2024/03/28 | 1,970 | 1,970 | 1,933 | 1,948 | -50 | -2.5% | 251,700 |
| 2024/03/27 | 1,983 | 2,013 | 1,973 | 1,998 | +35 | +1.8% | 379,800 |
| 2024/03/26 | 1,971 | 1,976 | 1,949 | 1,963 | -26 | -1.3% | 269,800 |
| 2024/03/25 | 2,010 | 2,010 | 1,980 | 1,989 | -21 | -1% | 237,800 |
| 2024/03/22 | 2,009 | 2,025 | 1,991 | 2,010 | +10 | +0.5% | 227,900 |
| 2024/03/21 | 2,020 | 2,025 | 1,998 | 2,000 | -12 | -0.6% | 191,500 |
| 2024/03/19 | 2,004 | 2,014 | 1,993 | 2,012 | +30 | +1.5% | 181,800 |
| 2024/03/18 | 1,995 | 2,004 | 1,981 | 1,982 | +3 | +0.2% | 217,200 |
| 2024/03/15 | 1,978 | 1,992 | 1,962 | 1,979 | +2 | +0.1% | 216,100 |
| 2024/03/14 | 1,961 | 1,993 | 1,945 | 1,977 | +40 | +2.1% | 247,700 |
| 2024/03/13 | 1,967 | 1,967 | 1,913 | 1,937 | -6 | -0.3% | 223,200 |
| 2024/03/12 | 1,896 | 1,945 | 1,882 | 1,943 | +43 | +2.3% | 329,600 |
| 2024/03/11 | 1,835 | 1,915 | 1,824 | 1,900 | +56 | +3% | 515,500 |
| 2024/03/08 | 1,796 | 1,861 | 1,790 | 1,844 | +12 | +0.7% | 313,600 |
| 2024/03/07 | 1,797 | 1,846 | 1,793 | 1,832 | +47 | +2.6% | 427,800 |
| 2024/03/06 | 1,726 | 1,794 | 1,719 | 1,785 | +55 | +3.2% | 227,300 |
| 2024/03/05 | 1,782 | 1,783 | 1,730 | 1,730 | +14 | +0.8% | 420,100 |
| 2024/03/04 | 1,745 | 1,752 | 1,716 | 1,716 | -36 | -2.1% | 341,200 |
| 2024/03/01 | 1,788 | 1,788 | 1,752 | 1,752 | -13 | -0.7% | 167,100 |
| 2024/02/29 | 1,777 | 1,777 | 1,757 | 1,765 | -15 | -0.8% | 140,200 |
| 2024/02/28 | 1,767 | 1,785 | 1,767 | 1,780 | +14 | +0.8% | 113,200 |
| 2024/02/27 | 1,761 | 1,778 | 1,756 | 1,766 | +11 | +0.6% | 129,300 |
| 2024/02/26 | 1,770 | 1,783 | 1,751 | 1,755 | -25 | -1.4% | 181,900 |
| 2024/02/22 | 1,794 | 1,800 | 1,766 | 1,780 | +10 | +0.6% | 98,200 |
| 2024/02/21 | 1,790 | 1,795 | 1,746 | 1,770 | -20 | -1.1% | 205,000 |
| 2024/02/20 | 1,799 | 1,799 | 1,769 | 1,790 | ±0 | ±0% | 154,800 |
| 2024/02/19 | 1,750 | 1,790 | 1,750 | 1,790 | +40 | +2.3% | 156,000 |
| 2024/02/16 | 1,726 | 1,756 | 1,717 | 1,750 | +41 | +2.4% | 181,300 |
| 2024/02/15 | 1,751 | 1,764 | 1,705 | 1,709 | -41 | -2.3% | 251,800 |
1～
50
件表示中 / 6066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 | 181,300円 | +6.3% | +7.5% | 3.03% | 10.36倍 | 1.56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 |
| マミーマート | 523,000円 | +6.0% | -12.3% | 1.41% | 14.21倍 | 1.54倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場ＴＯＰ」に注力し差別化 |
| 薬王堂ＨＤ | 278,400円 | +7.0% | +6.7% | 0.97% | 13.64倍 | 1.64倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| アドヴァンＧ | 110,600円 | +8.4% | -69.1% | 3.62% | 11.28倍 | 0.80倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 元気寿司 | 297,800円 | +11.3% | +134.8% | 0.67% | 21.38倍 | 4.40倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
