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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 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 |
| 2004/09/16 | 1,260 | 1,275 | 1,230 | 1,252.5 | -22.5 | -1.8% | 71,400 |
| 2004/09/15 | 1,297.5 | 1,297.5 | 1,270 | 1,275 | -10 | -0.8% | 124,400 |
| 2004/09/14 | 1,275 | 1,290 | 1,275 | 1,285 | +25 | +2% | 63,000 |
| 2004/09/13 | 1,302.5 | 1,305 | 1,260 | 1,260 | -45 | -3.4% | 202,400 |
| 2004/09/10 | 1,315 | 1,315 | 1,300 | 1,305 | +5 | +0.4% | 91,200 |
| 2004/09/09 | 1,315 | 1,320 | 1,300 | 1,300 | -15 | -1.1% | 42,800 |
| 2004/09/08 | 1,325 | 1,325 | 1,312.5 | 1,315 | +2.5 | +0.2% | 72,200 |
| 2004/09/07 | 1,300 | 1,312.5 | 1,297.5 | 1,312.5 | +20 | +1.5% | 121,200 |
| 2004/09/06 | 1,275 | 1,295 | 1,275 | 1,292.5 | +17.5 | +1.4% | 119,600 |
| 2004/09/03 | 1,245 | 1,280 | 1,230 | 1,275 | -10 | -0.8% | 107,600 |
| 2004/09/02 | 1,277.5 | 1,290 | 1,277.5 | 1,285 | +7.5 | +0.6% | 124,600 |
| 2004/09/01 | 1,275 | 1,287.5 | 1,275 | 1,277.5 | +10 | +0.8% | 99,200 |
| 2004/08/31 | 1,262.5 | 1,290 | 1,257.5 | 1,267.5 | +10 | +0.8% | 102,800 |
| 2004/08/30 | 1,237.5 | 1,275 | 1,237.5 | 1,257.5 | +20 | +1.6% | 76,400 |
| 2004/08/27 | 1,235 | 1,242.5 | 1,235 | 1,237.5 | +2.5 | +0.2% | 66,800 |
| 2004/08/26 | 1,230 | 1,237.5 | 1,225 | 1,235 | +12.5 | +1% | 72,600 |
| 2004/08/25 | 1,195 | 1,225 | 1,195 | 1,222.5 | +32.5 | +2.7% | 62,600 |
| 2004/08/24 | 1,190 | 1,195 | 1,182.5 | 1,190 | -7.5 | -0.6% | 16,400 |
| 2004/08/23 | 1,190 | 1,200 | 1,177.5 | 1,197.5 | +20 | +1.7% | 59,800 |
| 2004/08/20 | 1,162.5 | 1,177.5 | 1,155 | 1,177.5 | +17.5 | +1.5% | 30,600 |
| 2004/08/19 | 1,152.5 | 1,162.5 | 1,152.5 | 1,160 | +7.5 | +0.7% | 41,600 |
| 2004/08/18 | 1,172.5 | 1,172.5 | 1,135 | 1,152.5 | -20 | -1.7% | 72,400 |
| 2004/08/17 | 1,220 | 1,220 | 1,167.5 | 1,172.5 | -25 | -2.1% | 60,000 |
| 2004/08/16 | 1,212.5 | 1,215 | 1,187.5 | 1,197.5 | -7.5 | -0.6% | 153,000 |
| 2004/08/13 | 1,225 | 1,225 | 1,197.5 | 1,205 | -35 | -2.8% | 122,600 |
| 2004/08/12 | 1,225 | 1,245 | 1,225 | 1,240 | +20 | +1.6% | 105,000 |
| 2004/08/11 | 1,185 | 1,220 | 1,185 | 1,220 | +30 | +2.5% | 124,600 |
5101～
5150
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
