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 |
|---|---|---|---|---|---|---|---|
| 2004/07/07 | 1,225 | 1,252.5 | 1,222.5 | 1,250 | +25 | +2% | 92,600 |
| 2004/07/06 | 1,210 | 1,235 | 1,210 | 1,225 | +20 | +1.7% | 110,400 |
| 2004/07/05 | 1,232.5 | 1,250 | 1,202.5 | 1,205 | -87.5 | -6.8% | 223,200 |
| 2004/07/02 | 1,307.5 | 1,310 | 1,267.5 | 1,292.5 | -32.5 | -2.5% | 74,000 |
| 2004/07/01 | 1,322.5 | 1,332.5 | 1,322.5 | 1,325 | -2.5 | -0.2% | 97,200 |
| 2004/06/30 | 1,342.5 | 1,342.5 | 1,322.5 | 1,327.5 | -2.5 | -0.2% | 55,600 |
| 2004/06/29 | 1,320 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 70,600 |
| 2004/06/28 | 1,300 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 47,200 |
| 2004/06/25 | 1,325 | 1,325 | 1,300 | 1,310 | +5 | +0.4% | 28,800 |
| 2004/06/24 | 1,325 | 1,330 | 1,270 | 1,305 | +20 | +1.6% | 89,000 |
| 2004/06/23 | 1,317.5 | 1,322.5 | 1,250 | 1,285 | -32.5 | -2.5% | 114,200 |
| 2004/06/22 | 1,320 | 1,330 | 1,305 | 1,317.5 | -15 | -1.1% | 116,200 |
| 2004/06/21 | 1,340 | 1,350 | 1,330 | 1,332.5 | +5 | +0.4% | 210,800 |
| 2004/06/18 | 1,325 | 1,347.5 | 1,320 | 1,327.5 | +7.5 | +0.6% | 172,600 |
| 2004/06/17 | 1,285 | 1,325 | 1,285 | 1,320 | +30 | +2.3% | 261,600 |
| 2004/06/16 | 1,295 | 1,297.5 | 1,282.5 | 1,290 | +15 | +1.2% | 104,200 |
| 2004/06/15 | 1,270 | 1,315 | 1,270 | 1,275 | +2.5 | +0.2% | 126,600 |
| 2004/06/14 | 1,250 | 1,292.5 | 1,230 | 1,272.5 | +55 | +4.5% | 129,800 |
| 2004/06/11 | 1,190 | 1,232.5 | 1,190 | 1,217.5 | -12.5 | -1% | 207,800 |
| 2004/06/10 | 1,225 | 1,230 | 1,212.5 | 1,230 | +12.5 | +1% | 84,800 |
| 2004/06/09 | 1,220 | 1,220 | 1,210 | 1,217.5 | +5 | +0.4% | 41,000 |
| 2004/06/08 | 1,215 | 1,220 | 1,207.5 | 1,212.5 | +7.5 | +0.6% | 55,800 |
| 2004/06/07 | 1,227.5 | 1,230 | 1,200 | 1,205 | -20 | -1.6% | 166,800 |
| 2004/06/04 | 1,197.5 | 1,225 | 1,195 | 1,225 | +20 | +1.7% | 93,200 |
| 2004/06/03 | 1,200 | 1,215 | 1,180 | 1,205 | -12.5 | -1% | 72,400 |
| 2004/06/02 | 1,227.5 | 1,227.5 | 1,180 | 1,217.5 | -5 | -0.4% | 99,000 |
| 2004/06/01 | 1,212.5 | 1,235 | 1,212.5 | 1,222.5 | +10 | +0.8% | 199,200 |
| 2004/05/31 | 1,210 | 1,230 | 1,187.5 | 1,212.5 | +22.5 | +1.9% | 196,200 |
| 2004/05/28 | 1,167.5 | 1,225 | 1,155 | 1,190 | +25 | +2.1% | 184,000 |
| 2004/05/27 | 1,140 | 1,180 | 1,125 | 1,165 | +35 | +3.1% | 531,400 |
| 2004/05/26 | 1,112.5 | 1,130 | 1,105 | 1,130 | +37.5 | +3.4% | 224,600 |
| 2004/05/25 | 1,130 | 1,130 | 1,085 | 1,092.5 | -57.5 | -5% | 408,600 |
| 2004/05/24 | 1,175 | 1,177.5 | 1,127.5 | 1,150 | -25 | -2.1% | 284,000 |
| 2004/05/21 | 1,157.5 | 1,195 | 1,130 | 1,175 | -20 | -1.7% | 239,200 |
| 2004/05/20 | 1,210 | 1,240 | 1,175 | 1,195 | +25 | +2.1% | 121,000 |
| 2004/05/19 | 1,150 | 1,172.5 | 1,135 | 1,170 | +100 | +9.3% | 99,000 |
| 2004/05/18 | 1,065 | 1,075 | 1,045 | 1,070 | -15 | -1.4% | 128,000 |
| 2004/05/17 | 1,135 | 1,145 | 1,067.5 | 1,085 | -42.5 | -3.8% | 66,800 |
| 2004/05/14 | 1,125 | 1,162.5 | 1,110 | 1,127.5 | -37.5 | -3.2% | 97,800 |
| 2004/05/13 | 1,190 | 1,192.5 | 1,147.5 | 1,165 | -25 | -2.1% | 72,200 |
| 2004/05/12 | 1,205 | 1,217.5 | 1,185 | 1,190 | -17.5 | -1.4% | 156,600 |
| 2004/05/11 | 1,210 | 1,250 | 1,200 | 1,207.5 | -2.5 | -0.2% | 151,200 |
| 2004/05/10 | 1,287.5 | 1,312.5 | 1,175 | 1,210 | -142.5 | -10.5% | 142,400 |
| 2004/05/07 | 1,352.5 | 1,372.5 | 1,352.5 | 1,352.5 | +2.5 | +0.2% | 157,400 |
| 2004/05/06 | 1,362.5 | 1,362.5 | 1,340 | 1,350 | -10 | -0.7% | 94,000 |
| 2004/04/30 | 1,335 | 1,360 | 1,280 | 1,360 | +17.5 | +1.3% | 142,400 |
| 2004/04/28 | 1,342.5 | 1,365 | 1,337.5 | 1,342.5 | +5 | +0.4% | 106,200 |
| 2004/04/27 | 1,320 | 1,342.5 | 1,307.5 | 1,337.5 | +32.5 | +2.5% | 50,000 |
| 2004/04/26 | 1,300 | 1,317.5 | 1,297.5 | 1,305 | +7.5 | +0.6% | 64,800 |
| 2004/04/23 | 1,322.5 | 1,322.5 | 1,285 | 1,297.5 | -17.5 | -1.3% | 33,600 |
5101～
5150
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
