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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 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 |
| 2000/01/14 | 1,366.7 | 1,366.7 | 1,336.7 | 1,350 | -116.7 | -8% | 30,000 |
| 2000/01/13 | 1,500 | 1,500 | 1,466.7 | 1,466.7 | -16.6 | -1.1% | 18,000 |
| 2000/01/12 | 1,483.3 | 1,483.3 | 1,483.3 | 1,483.3 | ±0 | ±0% | 12,000 |
| 2000/01/11 | 1,500 | 1,500 | 1,483.3 | 1,483.3 | +66.6 | +4.7% | 12,000 |
| 2000/01/07 | 1,483.3 | 1,483.3 | 1,416.7 | 1,416.7 | -66.6 | -4.5% | 42,000 |
| 2000/01/06 | 1,500 | 1,500 | 1,466.7 | 1,483.3 | +50 | +3.5% | 30,000 |
| 2000/01/05 | 1,433.3 | 1,450 | 1,416.7 | 1,433.3 | +50 | +3.6% | 66,000 |
| 2000/01/04 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | +166.6 | +13.7% | 12,000 |
| 1999/12/30 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | ±0 | ±0% | 24,000 |
| 1999/12/29 | 1,283.3 | 1,283.3 | 1,216.7 | 1,216.7 | -70 | -5.4% | 66,000 |
| 1999/12/28 | 1,286.7 | 1,318.3 | 1,286.7 | 1,286.7 | +1.7 | +0.1% | 120,000 |
| 1999/12/27 | 1,316.7 | 1,316.7 | 1,285 | 1,285 | -31.7 | -2.4% | 24,000 |
| 1999/12/24 | 1,350 | 1,350 | 1,316.7 | 1,316.7 | ±0 | ±0% | 54,000 |
| 1999/12/22 | 1,318.3 | 1,335 | 1,283.3 | 1,316.7 | -68.3 | -4.9% | 120,000 |
| 1999/12/21 | 1,461.7 | 1,461.7 | 1,383.3 | 1,385 | -81.7 | -5.6% | 66,000 |
| 1999/12/20 | 1,433.3 | 1,500 | 1,366.7 | 1,466.7 | +83.4 | +6% | 378,000 |
| 1999/12/17 | 1,283.3 | 1,383.3 | 1,283.3 | 1,383.3 | +166.6 | +13.7% | 936,000 |
| 1999/12/16 | 1,251.7 | 1,318.3 | 1,216.7 | 1,216.7 | -3.3 | -0.3% | 306,000 |
| 1999/12/15 | 1,166.7 | 1,220 | 1,150 | 1,220 | +20 | +1.7% | 78,000 |
| 1999/12/14 | 1,260 | 1,260 | 1,165 | 1,200 | -66.7 | -5.3% | 180,000 |
| 1999/12/13 | 1,295 | 1,333.3 | 1,266.7 | 1,266.7 | -25 | -1.9% | 198,000 |
| 1999/12/10 | 1,333.3 | 1,333.3 | 1,271.7 | 1,291.7 | -75 | -5.5% | 312,000 |
| 1999/12/09 | 1,498.3 | 1,498.3 | 1,350 | 1,366.7 | -133.3 | -8.9% | 102,000 |
6201～
6250
件表示中 / 6339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 | 208,800円 | +9.8% | +5.8% | 3.54% | 11.34倍 | 1.52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 |
| ＪＭＨＤ | 249,900円 | +4.5% | +7.3% | 1.76% | 10.27倍 | 1.51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 |
| ゲオＨＤ | 159,700円 | +9.9% | -10.0% | 2.13% | 11.53倍 | 0.70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 |
| リテールＰＴ | 133,200円 | +3.0% | +5.0% | 3.00% | 10.40倍 | 0.68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 |
| サーラ | 93,700円 | +9.4% | -6.0% | 3.42% | 11.79倍 | 0.72倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
