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 |
|---|---|---|---|---|---|---|---|
| 2000/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/27 | 1,266.7 | 1,301.7 | 1,266.7 | 1,300 | -50 | -3.7% | 18,000 |
| 2000/03/24 | 1,381.7 | 1,381.7 | 1,333.3 | 1,350 | -35 | -2.5% | 90,000 |
| 2000/03/23 | 1,385 | 1,400 | 1,385 | 1,385 | +3.3 | +0.2% | 54,000 |
| 2000/03/22 | 1,365 | 1,383.3 | 1,365 | 1,381.7 | +33.4 | +2.5% | 90,000 |
| 2000/03/21 | 1,333.3 | 1,350 | 1,333.3 | 1,348.3 | +48.3 | +3.7% | 36,000 |
| 2000/03/17 | 1,291.7 | 1,300 | 1,291.7 | 1,300 | +83.3 | +6.8% | 12,000 |
| 2000/03/16 | 1,166.7 | 1,216.7 | 1,166.7 | 1,216.7 | +116.7 | +10.6% | 48,000 |
| 2000/03/15 | 1,035 | 1,100 | 1,035 | 1,100 | +83.3 | +8.2% | 234,000 |
| 2000/03/14 | 1,015 | 1,016.7 | 1,015 | 1,016.7 | -148.3 | -12.7% | 18,000 |
| 2000/03/13 | 1,166.7 | 1,183.3 | 1,143.3 | 1,165 | -31.7 | -2.6% | 252,000 |
| 2000/03/10 | 1,161.7 | 1,200 | 1,161.7 | 1,196.7 | -65 | -5.2% | 84,000 |
| 2000/03/09 | 1,315 | 1,315 | 1,250 | 1,261.7 | -65 | -4.9% | 60,000 |
| 2000/03/08 | 1,333.3 | 1,333.3 | 1,326.7 | 1,326.7 | -6.6 | -0.5% | 18,000 |
| 2000/03/07 | 1,350 | 1,350 | 1,333.3 | 1,333.3 | -16.7 | -1.2% | 36,000 |
| 2000/03/06 | 1,366.7 | 1,366.7 | 1,350 | 1,350 | -16.7 | -1.2% | 24,000 |
| 2000/03/03 | 1,433.3 | 1,433.3 | 1,366.7 | 1,366.7 | -66.6 | -4.6% | 12,000 |
| 2000/03/02 | 1,316.7 | 1,433.3 | 1,316.7 | 1,433.3 | +133.3 | +10.3% | 120,000 |
| 2000/03/01 | 1,285 | 1,300 | 1,285 | 1,300 | +16.7 | +1.3% | 12,000 |
| 2000/02/29 | 1,266.7 | 1,283.3 | 1,266.7 | 1,283.3 | +8.3 | +0.7% | 12,000 |
| 2000/02/28 | 1,283.3 | 1,283.3 | 1,275 | 1,275 | -8.3 | -0.6% | 30,000 |
| 2000/02/25 | 1,270 | 1,283.3 | 1,266.7 | 1,283.3 | +33.3 | +2.7% | 48,000 |
| 2000/02/24 | 1,250 | 1,250 | 1,240 | 1,250 | +65 | +5.5% | 24,000 |
| 2000/02/23 | 1,250 | 1,258.3 | 1,185 | 1,185 | -48.3 | -3.9% | 72,000 |
| 2000/02/22 | 1,300 | 1,366.7 | 1,233.3 | 1,233.3 | -16.7 | -1.3% | 150,000 |
| 2000/02/21 | 1,133.3 | 1,250 | 1,133.3 | 1,250 | +166.7 | +15.4% | 132,000 |
| 2000/02/18 | 1,050 | 1,083.3 | 1,033.3 | 1,083.3 | +50 | +4.8% | 96,000 |
| 2000/02/17 | 1,018.3 | 1,033.3 | 975 | 1,033.3 | +16.6 | +1.6% | 60,000 |
| 2000/02/16 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | ±0 | ±0% | 24,000 |
| 2000/02/15 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | ±0 | ±0% | 18,000 |
| 2000/02/14 | 1,083.3 | 1,083.3 | 1,016.7 | 1,016.7 | -66.6 | -6.1% | 66,000 |
| 2000/02/10 | 1,116.7 | 1,116.7 | 1,083.3 | 1,083.3 | -33.4 | -3% | 108,000 |
| 2000/02/09 | 1,151.7 | 1,151.7 | 1,101.7 | 1,116.7 | -18.3 | -1.6% | 72,000 |
| 2000/02/08 | 1,170 | 1,178.3 | 1,135 | 1,135 | -31.7 | -2.7% | 66,000 |
| 2000/02/07 | 1,183.3 | 1,183.3 | 1,133.3 | 1,166.7 | -16.6 | -1.4% | 90,000 |
| 2000/02/04 | 1,183.3 | 1,183.3 | 1,166.7 | 1,183.3 | -83.4 | -6.6% | 54,000 |
| 2000/02/03 | 1,261.7 | 1,266.7 | 1,216.7 | 1,266.7 | +3.4 | +0.3% | 54,000 |
| 2000/02/02 | 1,303.3 | 1,303.3 | 1,250 | 1,263.3 | -38.4 | -2.9% | 108,000 |
| 2000/02/01 | 1,316.7 | 1,350 | 1,300 | 1,301.7 | +35 | +2.8% | 150,000 |
| 2000/01/31 | 1,331.7 | 1,331.7 | 1,266.7 | 1,266.7 | - | - | 12,000 |
| 2000/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/27 | 1,333.3 | 1,333.3 | 1,331.7 | 1,331.7 | -1.6 | -0.1% | 42,000 |
| 2000/01/26 | 1,380 | 1,380 | 1,316.7 | 1,333.3 | -45 | -3.3% | 78,000 |
| 2000/01/25 | 1,390 | 1,390 | 1,366.7 | 1,378.3 | -13.4 | -1% | 84,000 |
| 2000/01/24 | 1,383.3 | 1,391.7 | 1,366.7 | 1,391.7 | +8.4 | +0.6% | 84,000 |
| 2000/01/21 | 1,381.7 | 1,383.3 | 1,350 | 1,383.3 | ±0 | ±0% | 114,000 |
| 2000/01/20 | 1,411.7 | 1,411.7 | 1,383.3 | 1,383.3 | -28.4 | -2% | 60,000 |
| 2000/01/19 | 1,418.3 | 1,418.3 | 1,350 | 1,411.7 | -6.6 | -0.5% | 72,000 |
| 2000/01/18 | 1,500 | 1,500 | 1,416.7 | 1,418.3 | +85 | +6.4% | 378,000 |
| 2000/01/17 | 1,348.3 | 1,348.3 | 1,333.3 | 1,333.3 | -16.7 | -1.2% | 24,000 |
6201～
6250
件表示中 / 6362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 | 217,800円 | +9.8% | +5.8% | 3.40% | 11.83倍 | 1.59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 |
| リテールＰＴ | 143,800円 | +3.0% | +5.0% | 2.78% | 11.22倍 | 0.73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 |
| 木曽路 | 234,500円 | +1.5% | +10.0% | 1.28% | 32.37倍 | 2.18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 |
| ゲオＨＤ | 162,400円 | +9.9% | -10.0% | 2.09% | 11.73倍 | 0.72倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| オイラ大地 | 166,500円 | +5.5% | +21.9% | 0.96% | 14.46倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
