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 |
|---|---|---|---|---|---|---|---|
| 2005/02/17 | 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 |
| 2005/02/08 | 1,345 | 1,355 | 1,332.5 | 1,345 | -2.5 | -0.2% | 243,400 |
| 2005/02/07 | 1,340 | 1,357.5 | 1,312.5 | 1,347.5 | +22.5 | +1.7% | 370,800 |
| 2005/02/04 | 1,300 | 1,335 | 1,295 | 1,325 | +30 | +2.3% | 646,200 |
| 2005/02/03 | 1,300 | 1,300 | 1,267.5 | 1,295 | +2.5 | +0.2% | 187,400 |
| 2005/02/02 | 1,225 | 1,295 | 1,215 | 1,292.5 | +67.5 | +5.5% | 430,400 |
| 2005/02/01 | 1,222.5 | 1,235 | 1,220 | 1,225 | +2.5 | +0.2% | 58,200 |
| 2005/01/31 | 1,222.5 | 1,232.5 | 1,220 | 1,222.5 | -12.5 | -1% | 74,400 |
| 2005/01/28 | 1,227.5 | 1,235 | 1,220 | 1,235 | +7.5 | +0.6% | 93,400 |
| 2005/01/27 | 1,237.5 | 1,242.5 | 1,225 | 1,227.5 | -10 | -0.8% | 57,600 |
| 2005/01/26 | 1,250 | 1,262.5 | 1,235 | 1,237.5 | -17.5 | -1.4% | 157,400 |
| 2005/01/25 | 1,230 | 1,262.5 | 1,212.5 | 1,255 | +22.5 | +1.8% | 163,600 |
| 2005/01/24 | 1,235 | 1,252.5 | 1,225 | 1,232.5 | -7.5 | -0.6% | 77,600 |
| 2005/01/21 | 1,260 | 1,260 | 1,220 | 1,240 | -20 | -1.6% | 114,000 |
| 2005/01/20 | 1,250 | 1,267.5 | 1,245 | 1,260 | -20 | -1.6% | 51,400 |
| 2005/01/19 | 1,295 | 1,295 | 1,270 | 1,280 | -17.5 | -1.3% | 87,400 |
| 2005/01/18 | 1,300 | 1,310 | 1,287.5 | 1,297.5 | +5 | +0.4% | 293,400 |
| 2005/01/17 | 1,287.5 | 1,300 | 1,277.5 | 1,292.5 | +20 | +1.6% | 391,000 |
| 2005/01/14 | 1,247.5 | 1,272.5 | 1,225 | 1,272.5 | +30 | +2.4% | 153,200 |
| 2005/01/13 | 1,265 | 1,272.5 | 1,232.5 | 1,242.5 | -22.5 | -1.8% | 108,200 |
| 2005/01/12 | 1,287.5 | 1,287.5 | 1,255 | 1,265 | -22.5 | -1.7% | 172,800 |
| 2005/01/11 | 1,242.5 | 1,290 | 1,225 | 1,287.5 | +37.5 | +3% | 451,000 |
| 2005/01/07 | 1,225 | 1,275 | 1,222.5 | 1,250 | +45 | +3.7% | 610,600 |
| 2005/01/06 | 1,247.5 | 1,247.5 | 1,187.5 | 1,205 | +97.5 | +8.8% | 752,400 |
| 2005/01/05 | 1,120 | 1,120 | 1,107.5 | 1,107.5 | -12.5 | -1.1% | 83,600 |
| 2005/01/04 | 1,125 | 1,125 | 1,112.5 | 1,120 | +7.5 | +0.7% | 62,800 |
| 2004/12/30 | 1,105 | 1,120 | 1,100 | 1,112.5 | +7.5 | +0.7% | 90,000 |
| 2004/12/29 | 1,095 | 1,110 | 1,082.5 | 1,105 | +10 | +0.9% | 109,600 |
| 2004/12/28 | 1,095 | 1,097.5 | 1,087.5 | 1,095 | +25 | +2.3% | 39,400 |
| 2004/12/27 | 1,105 | 1,107.5 | 1,052.5 | 1,070 | -30 | -2.7% | 165,800 |
| 2004/12/24 | 1,092.5 | 1,107.5 | 1,085 | 1,100 | +12.5 | +1.1% | 139,200 |
| 2004/12/22 | 1,057.5 | 1,087.5 | 1,057.5 | 1,087.5 | +32.5 | +3.1% | 195,000 |
| 2004/12/21 | 1,080 | 1,080 | 1,050 | 1,055 | -30 | -2.8% | 414,200 |
| 2004/12/20 | 1,130 | 1,130 | 1,075 | 1,085 | -45 | -4% | 399,200 |
| 2004/12/17 | 1,125 | 1,140 | 1,125 | 1,130 | +5 | +0.4% | 71,800 |
| 2004/12/16 | 1,115 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 79,400 |
| 2004/12/15 | 1,112.5 | 1,120 | 1,107.5 | 1,112.5 | +2.5 | +0.2% | 60,400 |
| 2004/12/14 | 1,125 | 1,130 | 1,102.5 | 1,110 | +5 | +0.5% | 85,400 |
| 2004/12/13 | 1,135 | 1,135 | 1,105 | 1,105 | -22.5 | -2% | 46,600 |
| 2004/12/10 | 1,140 | 1,140 | 1,120 | 1,127.5 | -12.5 | -1.1% | 95,600 |
| 2004/12/09 | 1,135 | 1,142.5 | 1,120 | 1,140 | +25 | +2.2% | 110,600 |
| 2004/12/08 | 1,130 | 1,130 | 1,100 | 1,115 | -12.5 | -1.1% | 310,600 |
| 2004/12/07 | 1,150 | 1,150 | 1,127.5 | 1,127.5 | -20 | -1.7% | 149,400 |
| 2004/12/06 | 1,172.5 | 1,175 | 1,130 | 1,147.5 | -25 | -2.1% | 169,200 |
| 2004/12/03 | 1,180 | 1,185 | 1,170 | 1,172.5 | -5 | -0.4% | 116,600 |
4951～
5000
件表示中 / 6316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 | 216,000円 | +9.8% | +5.8% | 3.43% | 11.73倍 | 1.58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 | 235,200円 | +0.5% | +20.7% | 1.91% | 20.96倍 | 2.50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 | 140,400円 | +3.0% | +5.0% | 2.85% | 10.96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 |
| ＧセブンＨＤ | 144,600円 | +14.0% | +16.2% | 2.77% | 11.28倍 | 2.06倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ＪＭＨＤ | 248,400円 | +4.5% | +7.3% | 1.77% | 10.21倍 | 1.50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
