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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 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 |
| 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 |
5051～
5100
件表示中 / 6389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 | 214,800円 | +9.8% | +5.8% | 3.45% | 11.66倍 | 1.57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 |
| オイラ大地 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| キャンドゥ | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| 松 屋 | 119,300円 | +3.9% | -10.4% | 1.01% | 27.52倍 | 2.24倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ギフトＨＤ | 309,000円 | +26.4% | +21.8% | 0.71% | 28.10倍 | 6.57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 |
市場注目の銘柄
チャート関連のコラム
