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 |
|---|---|---|---|---|---|---|---|
| 2004/12/02 | 1,190 | 1,200 | 1,175 | 1,177.5 | +2.5 | +0.2% | 103,400 |
| 2004/12/01 | 1,185 | 1,215 | 1,170 | 1,175 | -12.5 | -1.1% | 148,800 |
| 2004/11/30 | 1,225 | 1,227.5 | 1,162.5 | 1,187.5 | -50 | -4% | 363,400 |
| 2004/11/29 | 1,245 | 1,245 | 1,220 | 1,237.5 | -12.5 | -1% | 39,400 |
| 2004/11/26 | 1,257.5 | 1,262.5 | 1,250 | 1,250 | -7.5 | -0.6% | 69,000 |
| 2004/11/25 | 1,250 | 1,262.5 | 1,235 | 1,257.5 | -2.5 | -0.2% | 98,800 |
| 2004/11/24 | 1,245 | 1,260 | 1,237.5 | 1,260 | +15 | +1.2% | 101,600 |
| 2004/11/22 | 1,235 | 1,245 | 1,220 | 1,245 | +7.5 | +0.6% | 47,200 |
| 2004/11/19 | 1,225 | 1,242.5 | 1,220 | 1,237.5 | +5 | +0.4% | 92,800 |
| 2004/11/18 | 1,220 | 1,255 | 1,220 | 1,232.5 | -2.5 | -0.2% | 97,000 |
| 2004/11/17 | 1,240 | 1,250 | 1,225 | 1,235 | -5 | -0.4% | 30,800 |
| 2004/11/16 | 1,250 | 1,265 | 1,240 | 1,240 | -2.5 | -0.2% | 102,000 |
| 2004/11/15 | 1,242.5 | 1,257.5 | 1,225 | 1,242.5 | ±0 | ±0% | 323,000 |
| 2004/11/12 | 1,237.5 | 1,255 | 1,232.5 | 1,242.5 | ±0 | ±0% | 74,000 |
| 2004/11/11 | 1,250 | 1,250 | 1,242.5 | 1,242.5 | ±0 | ±0% | 33,200 |
| 2004/11/10 | 1,230 | 1,255 | 1,230 | 1,242.5 | -7.5 | -0.6% | 43,600 |
| 2004/11/09 | 1,250 | 1,250 | 1,210 | 1,250 | +10 | +0.8% | 52,800 |
| 2004/11/08 | 1,220 | 1,260 | 1,220 | 1,240 | +20 | +1.6% | 104,000 |
| 2004/11/05 | 1,207.5 | 1,237.5 | 1,207.5 | 1,220 | +7.5 | +0.6% | 106,800 |
| 2004/11/04 | 1,200 | 1,225 | 1,200 | 1,212.5 | +2.5 | +0.2% | 152,000 |
| 2004/11/02 | 1,180 | 1,225 | 1,180 | 1,210 | +22.5 | +1.9% | 92,000 |
| 2004/11/01 | 1,217.5 | 1,217.5 | 1,185 | 1,187.5 | -45 | -3.7% | 77,600 |
| 2004/10/29 | 1,200 | 1,255 | 1,200 | 1,232.5 | +17.5 | +1.4% | 127,000 |
| 2004/10/28 | 1,220 | 1,225 | 1,192.5 | 1,215 | -5 | -0.4% | 82,400 |
| 2004/10/27 | 1,207.5 | 1,225 | 1,207.5 | 1,220 | +32.5 | +2.7% | 77,400 |
| 2004/10/26 | 1,222.5 | 1,235 | 1,185 | 1,187.5 | -35 | -2.9% | 156,600 |
| 2004/10/25 | 1,255 | 1,255 | 1,222.5 | 1,222.5 | -27.5 | -2.2% | 105,400 |
| 2004/10/22 | 1,242.5 | 1,250 | 1,225 | 1,250 | +25 | +2% | 62,200 |
| 2004/10/21 | 1,217.5 | 1,232.5 | 1,217.5 | 1,225 | +10 | +0.8% | 88,800 |
| 2004/10/20 | 1,225 | 1,230 | 1,212.5 | 1,215 | -2.5 | -0.2% | 57,200 |
| 2004/10/19 | 1,227.5 | 1,230 | 1,205 | 1,217.5 | -22.5 | -1.8% | 96,200 |
| 2004/10/18 | 1,280 | 1,280 | 1,232.5 | 1,240 | +7.5 | +0.6% | 29,800 |
| 2004/10/15 | 1,260 | 1,260 | 1,232.5 | 1,232.5 | -27.5 | -2.2% | 63,400 |
| 2004/10/14 | 1,255 | 1,272.5 | 1,255 | 1,260 | -5 | -0.4% | 26,200 |
| 2004/10/13 | 1,272.5 | 1,280 | 1,255 | 1,265 | -7.5 | -0.6% | 38,000 |
| 2004/10/12 | 1,262.5 | 1,287.5 | 1,262.5 | 1,272.5 | -2.5 | -0.2% | 35,600 |
| 2004/10/08 | 1,290 | 1,300 | 1,270 | 1,275 | -12.5 | -1% | 27,600 |
| 2004/10/07 | 1,297.5 | 1,300 | 1,287.5 | 1,287.5 | -10 | -0.8% | 26,000 |
| 2004/10/06 | 1,290 | 1,297.5 | 1,285 | 1,297.5 | +27.5 | +2.2% | 33,000 |
| 2004/10/05 | 1,285 | 1,300 | 1,270 | 1,270 | -37.5 | -2.9% | 81,000 |
| 2004/10/04 | 1,300 | 1,307.5 | 1,272.5 | 1,307.5 | +35 | +2.8% | 89,600 |
| 2004/10/01 | 1,287.5 | 1,287.5 | 1,265 | 1,272.5 | -22.5 | -1.7% | 60,600 |
| 2004/09/30 | 1,290 | 1,312.5 | 1,260 | 1,295 | +17.5 | +1.4% | 201,800 |
| 2004/09/29 | 1,185 | 1,340 | 1,180 | 1,277.5 | +97.5 | +8.3% | 261,800 |
| 2004/09/28 | 1,210 | 1,230 | 1,162.5 | 1,180 | -35 | -2.9% | 87,000 |
| 2004/09/27 | 1,220 | 1,235 | 1,205 | 1,215 | -5 | -0.4% | 70,800 |
| 2004/09/24 | 1,227.5 | 1,232.5 | 1,202.5 | 1,220 | -12.5 | -1% | 86,000 |
| 2004/09/22 | 1,250 | 1,252.5 | 1,220 | 1,232.5 | +7.5 | +0.6% | 52,000 |
| 2004/09/21 | 1,257.5 | 1,257.5 | 1,217.5 | 1,225 | -30 | -2.4% | 38,200 |
| 2004/09/17 | 1,265 | 1,275 | 1,240 | 1,255 | +2.5 | +0.2% | 37,200 |
5001～
5050
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
