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 |
|---|---|---|---|---|---|---|---|
| 2004/02/12 | 1,100 | 1,115 | 1,090 | 1,115 | +22.5 | +2.1% | 97,200 |
| 2004/02/10 | 1,092.5 | 1,100 | 1,090 | 1,092.5 | +7.5 | +0.7% | 112,800 |
| 2004/02/09 | 1,100 | 1,105 | 1,085 | 1,085 | ±0 | ±0% | 155,600 |
| 2004/02/06 | 1,115 | 1,115 | 1,082.5 | 1,085 | -27.5 | -2.5% | 156,000 |
| 2004/02/05 | 1,120 | 1,130 | 1,080 | 1,112.5 | +55 | +5.2% | 659,200 |
| 2004/02/04 | 1,075 | 1,075 | 1,047.5 | 1,057.5 | -20 | -1.9% | 180,400 |
| 2004/02/03 | 1,075 | 1,082.5 | 1,040 | 1,077.5 | +5 | +0.5% | 172,000 |
| 2004/02/02 | 1,087.5 | 1,092.5 | 1,070 | 1,072.5 | +10 | +0.9% | 103,200 |
| 2004/01/30 | 1,055 | 1,100 | 1,047.5 | 1,062.5 | +5 | +0.5% | 189,600 |
| 2004/01/29 | 1,062.5 | 1,067.5 | 1,052.5 | 1,057.5 | -12.5 | -1.2% | 213,600 |
| 2004/01/28 | 1,077.5 | 1,080 | 1,060 | 1,070 | -25 | -2.3% | 76,000 |
| 2004/01/27 | 1,102.5 | 1,102.5 | 1,070 | 1,095 | -7.5 | -0.7% | 116,800 |
| 2004/01/26 | 1,087.5 | 1,105 | 1,085 | 1,102.5 | +10 | +0.9% | 32,800 |
| 2004/01/23 | 1,092.5 | 1,125 | 1,087.5 | 1,092.5 | -10 | -0.9% | 50,000 |
| 2004/01/22 | 1,112.5 | 1,112.5 | 1,092.5 | 1,102.5 | -20 | -1.8% | 52,400 |
| 2004/01/21 | 1,120 | 1,137.5 | 1,120 | 1,122.5 | -7.5 | -0.7% | 26,400 |
| 2004/01/20 | 1,135 | 1,145 | 1,130 | 1,130 | +2.5 | +0.2% | 45,600 |
| 2004/01/19 | 1,115 | 1,130 | 1,115 | 1,127.5 | +7.5 | +0.7% | 62,000 |
| 2004/01/16 | 1,125 | 1,135 | 1,120 | 1,120 | -15 | -1.3% | 33,200 |
| 2004/01/15 | 1,137.5 | 1,140 | 1,135 | 1,135 | -2.5 | -0.2% | 11,200 |
| 2004/01/14 | 1,150 | 1,152.5 | 1,137.5 | 1,137.5 | -20 | -1.7% | 47,200 |
| 2004/01/13 | 1,145 | 1,160 | 1,125 | 1,157.5 | +25 | +2.2% | 43,600 |
| 2004/01/09 | 1,140 | 1,150 | 1,130 | 1,132.5 | -25 | -2.2% | 86,800 |
| 2004/01/08 | 1,160 | 1,162.5 | 1,147.5 | 1,157.5 | -5 | -0.4% | 12,400 |
| 2004/01/07 | 1,177.5 | 1,192.5 | 1,130 | 1,162.5 | -10 | -0.9% | 45,600 |
| 2004/01/06 | 1,185 | 1,185 | 1,172.5 | 1,172.5 | -17.5 | -1.5% | 65,200 |
| 2004/01/05 | 1,195 | 1,195 | 1,185 | 1,190 | +20 | +1.7% | 19,600 |
| 2003/12/30 | 1,157.5 | 1,177.5 | 1,150 | 1,170 | +12.5 | +1.1% | 8,400 |
| 2003/12/29 | 1,170 | 1,170 | 1,157.5 | 1,157.5 | -12.5 | -1.1% | 20,000 |
| 2003/12/26 | 1,177.5 | 1,180 | 1,162.5 | 1,170 | -25 | -2.1% | 26,800 |
| 2003/12/25 | 1,212.5 | 1,212.5 | 1,172.5 | 1,195 | -12.5 | -1% | 19,200 |
| 2003/12/24 | 1,202.5 | 1,220 | 1,145 | 1,207.5 | +17.5 | +1.5% | 101,200 |
| 2003/12/22 | 1,150 | 1,225 | 1,142.5 | 1,190 | +90 | +8.2% | 126,000 |
| 2003/12/19 | 1,100 | 1,115 | 1,087.5 | 1,100 | +17.5 | +1.6% | 28,400 |
| 2003/12/18 | 1,100 | 1,107.5 | 1,082.5 | 1,082.5 | +2.5 | +0.2% | 60,800 |
| 2003/12/17 | 1,112.5 | 1,115 | 1,052.5 | 1,080 | -37.5 | -3.4% | 61,600 |
| 2003/12/16 | 1,125 | 1,137.5 | 1,117.5 | 1,117.5 | -7.5 | -0.7% | 177,600 |
| 2003/12/15 | 1,135 | 1,135 | 1,120 | 1,125 | ±0 | ±0% | 65,200 |
| 2003/12/12 | 1,135 | 1,137.5 | 1,125 | 1,125 | -5 | -0.4% | 97,200 |
| 2003/12/11 | 1,125 | 1,130 | 1,122.5 | 1,130 | +7.5 | +0.7% | 37,600 |
| 2003/12/10 | 1,125 | 1,125 | 1,120 | 1,122.5 | -2.5 | -0.2% | 88,800 |
| 2003/12/09 | 1,120 | 1,125 | 1,095 | 1,125 | +7.5 | +0.7% | 30,800 |
| 2003/12/08 | 1,140 | 1,140 | 1,117.5 | 1,117.5 | -22.5 | -2% | 54,400 |
| 2003/12/05 | 1,157.5 | 1,157.5 | 1,140 | 1,140 | -15 | -1.3% | 35,200 |
| 2003/12/04 | 1,170 | 1,170 | 1,147.5 | 1,155 | -15 | -1.3% | 91,600 |
| 2003/12/03 | 1,192.5 | 1,192.5 | 1,157.5 | 1,170 | -25 | -2.1% | 62,000 |
| 2003/12/02 | 1,207.5 | 1,212.5 | 1,180 | 1,195 | -10 | -0.8% | 28,000 |
| 2003/12/01 | 1,215 | 1,215 | 1,182.5 | 1,205 | +15 | +1.3% | 104,800 |
| 2003/11/28 | 1,237.5 | 1,237.5 | 1,175 | 1,190 | -22.5 | -1.9% | 44,000 |
| 2003/11/27 | 1,235 | 1,235 | 1,172.5 | 1,212.5 | -35 | -2.8% | 84,800 |
5201～
5250
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
