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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 1,322.5 | 1,337.5 | 1,320 | 1,330 | +17.5 | +1.3% | 130,400 |
| 2004/03/15 | 1,297.5 | 1,325 | 1,292.5 | 1,312.5 | +20 | +1.5% | 87,600 |
| 2004/03/12 | 1,270 | 1,300 | 1,270 | 1,292.5 | +2.5 | +0.2% | 110,000 |
| 2004/03/11 | 1,297.5 | 1,300 | 1,287.5 | 1,290 | -2.5 | -0.2% | 69,200 |
| 2004/03/10 | 1,282.5 | 1,312.5 | 1,282.5 | 1,292.5 | +7.5 | +0.6% | 64,400 |
| 2004/03/09 | 1,240 | 1,327.5 | 1,240 | 1,285 | +20 | +1.6% | 154,400 |
| 2004/03/08 | 1,280 | 1,292.5 | 1,257.5 | 1,265 | -10 | -0.8% | 147,200 |
| 2004/03/05 | 1,275 | 1,302.5 | 1,275 | 1,275 | +5 | +0.4% | 172,400 |
| 2004/03/04 | 1,280 | 1,292.5 | 1,265 | 1,270 | -17.5 | -1.4% | 120,800 |
| 2004/03/03 | 1,297.5 | 1,320 | 1,275 | 1,287.5 | -10 | -0.8% | 106,400 |
| 2004/03/02 | 1,252.5 | 1,430 | 1,252.5 | 1,297.5 | +35 | +2.8% | 354,400 |
| 2004/03/01 | 1,275 | 1,275 | 1,257.5 | 1,262.5 | -15 | -1.2% | 357,200 |
| 2004/02/27 | 1,260 | 1,277.5 | 1,260 | 1,277.5 | +17.5 | +1.4% | 124,400 |
| 2004/02/26 | 1,257.5 | 1,262.5 | 1,250 | 1,260 | -2.5 | -0.2% | 160,400 |
| 2004/02/25 | 1,257.5 | 1,265 | 1,255 | 1,262.5 | ±0 | ±0% | 200,400 |
| 2004/02/24 | 1,257.5 | 1,275 | 1,255 | 1,262.5 | +17.5 | +1.4% | 201,600 |
| 2004/02/23 | 1,237.5 | 1,250 | 1,225 | 1,245 | +20 | +1.6% | 132,800 |
| 2004/02/20 | 1,205 | 1,232.5 | 1,200 | 1,225 | +25 | +2.1% | 144,800 |
| 2004/02/19 | 1,200 | 1,205 | 1,195 | 1,200 | +2.5 | +0.2% | 158,400 |
| 2004/02/18 | 1,200 | 1,212.5 | 1,177.5 | 1,197.5 | -2.5 | -0.2% | 265,200 |
| 2004/02/17 | 1,202.5 | 1,215 | 1,197.5 | 1,200 | ±0 | ±0% | 172,400 |
| 2004/02/16 | 1,185 | 1,212.5 | 1,177.5 | 1,200 | +40 | +3.4% | 190,000 |
| 2004/02/13 | 1,125 | 1,212.5 | 1,125 | 1,160 | +45 | +4% | 255,200 |
| 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 |
5251～
5300
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
