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 |
|---|---|---|---|---|---|---|---|
| 2003/11/26 | 1,220 | 1,277.5 | 1,215 | 1,247.5 | +45 | +3.7% | 147,200 |
| 2003/11/25 | 1,157.5 | 1,212.5 | 1,155 | 1,202.5 | +32.5 | +2.8% | 75,600 |
| 2003/11/21 | 1,175 | 1,195 | 1,150 | 1,170 | +45 | +4% | 190,400 |
| 2003/11/20 | 1,015 | 1,125 | 1,012.5 | 1,125 | +97.5 | +9.5% | 130,000 |
| 2003/11/19 | 1,060 | 1,060 | 992.5 | 1,027.5 | -42.5 | -4% | 175,200 |
| 2003/11/18 | 1,100 | 1,100 | 1,050 | 1,070 | -55 | -4.9% | 197,200 |
| 2003/11/17 | 1,165 | 1,187.5 | 1,125 | 1,125 | -40 | -3.4% | 74,000 |
| 2003/11/14 | 1,200 | 1,200 | 1,165 | 1,165 | -27.5 | -2.3% | 22,000 |
| 2003/11/13 | 1,187.5 | 1,197.5 | 1,175 | 1,192.5 | +17.5 | +1.5% | 75,200 |
| 2003/11/12 | 1,162.5 | 1,200 | 1,162.5 | 1,175 | -25 | -2.1% | 32,000 |
| 2003/11/11 | 1,225 | 1,225 | 1,170 | 1,200 | -37.5 | -3% | 121,200 |
| 2003/11/10 | 1,270 | 1,270 | 1,237.5 | 1,237.5 | -12.5 | -1% | 101,200 |
| 2003/11/07 | 1,257.5 | 1,280 | 1,235 | 1,250 | -55 | -4.2% | 107,200 |
| 2003/11/06 | 1,317.5 | 1,340 | 1,262.5 | 1,305 | -12.5 | -0.9% | 261,600 |
| 2003/11/05 | 1,260 | 1,325 | 1,225 | 1,317.5 | +70 | +5.6% | 156,800 |
| 2003/11/04 | 1,230 | 1,252.5 | 1,230 | 1,247.5 | +17.5 | +1.4% | 78,800 |
| 2003/10/31 | 1,222.5 | 1,237.5 | 1,150 | 1,230 | +17.5 | +1.4% | 60,400 |
| 2003/10/30 | 1,205 | 1,227.5 | 1,205 | 1,212.5 | -5 | -0.4% | 63,200 |
| 2003/10/29 | 1,220 | 1,235 | 1,215 | 1,217.5 | +12.5 | +1% | 50,400 |
| 2003/10/28 | 1,212.5 | 1,215 | 1,190 | 1,205 | -10 | -0.8% | 124,400 |
| 2003/10/27 | 1,195 | 1,242.5 | 1,195 | 1,215 | +20 | +1.7% | 63,600 |
| 2003/10/24 | 1,185 | 1,207.5 | 1,172.5 | 1,195 | -52.5 | -4.2% | 49,600 |
| 2003/10/23 | 1,220 | 1,252.5 | 1,207.5 | 1,247.5 | +7.5 | +0.6% | 128,400 |
| 2003/10/22 | 1,212.5 | 1,262.5 | 1,200 | 1,240 | +15 | +1.2% | 195,600 |
| 2003/10/21 | 1,252.5 | 1,252.5 | 1,170 | 1,225 | -32.5 | -2.6% | 116,000 |
| 2003/10/20 | 1,250 | 1,260 | 1,237.5 | 1,257.5 | +2.5 | +0.2% | 168,400 |
| 2003/10/17 | 1,252.5 | 1,270 | 1,242.5 | 1,255 | +12.5 | +1% | 325,600 |
| 2003/10/16 | 1,225 | 1,270 | 1,217.5 | 1,242.5 | +32.5 | +2.7% | 270,000 |
| 2003/10/15 | 1,230 | 1,232.5 | 1,210 | 1,210 | +5 | +0.4% | 66,800 |
| 2003/10/14 | 1,225 | 1,237.5 | 1,205 | 1,205 | ±0 | ±0% | 43,200 |
| 2003/10/10 | 1,227.5 | 1,245 | 1,205 | 1,205 | -12.5 | -1% | 55,200 |
| 2003/10/09 | 1,202.5 | 1,272.5 | 1,192.5 | 1,217.5 | +20 | +1.7% | 166,800 |
| 2003/10/08 | 1,220 | 1,237.5 | 1,197.5 | 1,197.5 | -10 | -0.8% | 40,000 |
| 2003/10/07 | 1,225 | 1,225 | 1,140 | 1,207.5 | -7.5 | -0.6% | 52,800 |
| 2003/10/06 | 1,167.5 | 1,265 | 1,162.5 | 1,215 | +75 | +6.6% | 247,200 |
| 2003/10/03 | 1,100 | 1,175 | 1,100 | 1,140 | +40 | +3.6% | 192,800 |
| 2003/10/02 | 1,035 | 1,100 | 1,025 | 1,100 | +77.5 | +7.6% | 227,600 |
| 2003/10/01 | 1,000 | 1,085 | 997.5 | 1,022.5 | +40 | +4.1% | 139,600 |
| 2003/09/30 | 947.5 | 1,000 | 947.5 | 982.5 | +40 | +4.2% | 49,600 |
| 2003/09/29 | 965 | 967.5 | 932.5 | 942.5 | -20 | -2.1% | 151,600 |
| 2003/09/26 | 1,010 | 1,010 | 950 | 962.5 | -60 | -5.9% | 263,200 |
| 2003/09/25 | 1,000 | 1,027.5 | 987.5 | 1,022.5 | -2.5 | -0.2% | 114,400 |
| 2003/09/24 | 970 | 1,025 | 952.5 | 1,025 | +52.5 | +5.4% | 110,800 |
| 2003/09/22 | 950 | 985 | 947.5 | 972.5 | +17.5 | +1.8% | 103,600 |
| 2003/09/19 | 937.5 | 955 | 937.5 | 955 | +15 | +1.6% | 138,000 |
| 2003/09/18 | 942.5 | 950 | 935 | 940 | -10 | -1.1% | 82,800 |
| 2003/09/17 | 937.5 | 952.5 | 937.5 | 950 | ±0 | ±0% | 69,600 |
| 2003/09/16 | 950 | 952.5 | 940 | 950 | +10 | +1.1% | 42,000 |
| 2003/09/12 | 955 | 955 | 937.5 | 940 | -10 | -1.1% | 116,800 |
| 2003/09/11 | 937.5 | 950 | 935 | 950 | +12.5 | +1.3% | 45,200 |
5251～
5300
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
