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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 2,083.3 | 2,250 | 2,083.3 | 2,216.7 | +133.4 | +6.4% | 42,000 |
| 1999/10/28 | 2,183.3 | 2,200 | 2,066.7 | 2,083.3 | -150 | -6.7% | 174,000 |
| 1999/10/27 | 2,183.3 | 2,250 | 2,183.3 | 2,233.3 | ±0 | ±0% | 138,000 |
| 1999/10/26 | 2,250 | 2,300 | 2,233.3 | 2,233.3 | -16.7 | -0.7% | 72,000 |
| 1999/10/25 | 2,250 | 2,300 | 2,250 | 2,250 | -66.7 | -2.9% | 42,000 |
| 1999/10/22 | 2,366.7 | 2,366.7 | 2,283.3 | 2,316.7 | -66.6 | -2.8% | 66,000 |
| 1999/10/21 | 2,483.3 | 2,483.3 | 2,366.7 | 2,383.3 | -116.7 | -4.7% | 24,000 |
| 1999/10/20 | 2,233.3 | 2,500 | 2,166.7 | 2,500 | +266.7 | +11.9% | 300,000 |
| 1999/10/19 | 2,233.3 | 2,250 | 2,233.3 | 2,233.3 | ±0 | ±0% | 66,000 |
| 1999/10/18 | 2,333.3 | 2,333.3 | 2,233.3 | 2,233.3 | -100 | -4.3% | 18,000 |
| 1999/10/15 | 2,416.7 | 2,416.7 | 2,333.3 | 2,333.3 | -150 | -6% | 24,000 |
| 1999/10/14 | 2,533.3 | 2,533.3 | 2,483.3 | 2,483.3 | -16.7 | -0.7% | 18,000 |
| 1999/10/13 | 2,250 | 2,500 | 2,250 | 2,500 | +183.3 | +7.9% | 126,000 |
| 1999/10/12 | 2,483.3 | 2,483.3 | 2,316.7 | 2,316.7 | -183.3 | -7.3% | 36,000 |
| 1999/10/08 | 2,616.7 | 2,616.7 | 2,500 | 2,500 | -83.3 | -3.2% | 24,000 |
| 1999/10/07 | 2,533.3 | 2,583.3 | 2,500 | 2,583.3 | +83.3 | +3.3% | 108,000 |
| 1999/10/06 | 2,600 | 2,600 | 2,500 | 2,500 | -166.7 | -6.3% | 36,000 |
| 1999/10/05 | 2,666.7 | 2,666.7 | 2,566.7 | 2,666.7 | -83.3 | -3% | 180,000 |
| 1999/10/04 | 2,750 | 2,783.3 | 2,700 | 2,750 | +66.7 | +2.5% | 96,000 |
| 1999/10/01 | 2,600 | 2,783.3 | 2,583.3 | 2,683.3 | +183.3 | +7.3% | 258,000 |
| 1999/09/30 | 2,666.7 | 2,666.7 | 2,500 | 2,500 | -166.7 | -6.3% | 42,000 |
| 1999/09/29 | 2,716.7 | 2,783.3 | 2,616.7 | 2,666.7 | -216.6 | -7.5% | 60,000 |
| 1999/09/28 | 2,750 | 2,883.3 | 2,700 | 2,883.3 | +316.6 | +12.3% | 114,000 |
| 1999/09/27 | 2,566.7 | 2,566.7 | 2,500 | 2,566.7 | +316.7 | +14.1% | 78,000 |
| 1999/09/24 | 2,383.3 | 2,383.3 | 2,250 | 2,250 | -333.3 | -12.9% | 186,000 |
| 1999/09/22 | 2,516.7 | 2,616.7 | 2,500 | 2,583.3 | -200 | -7.2% | 264,000 |
| 1999/09/21 | 2,933.3 | 2,933.3 | 2,783.3 | 2,783.3 | -116.7 | -4% | 144,000 |
| 1999/09/20 | 2,783.3 | 3,083.3 | 2,783.3 | 2,900 | -183.3 | -5.9% | 438,000 |
| 1999/09/17 | 3,083.3 | 3,083.3 | 3,083.3 | 3,083.3 | -333.4 | -9.8% | 30,000 |
| 1999/09/16 | 3,416.7 | 3,416.7 | 3,416.7 | 3,416.7 | -333.3 | -8.9% | 54,000 |
| 1999/09/14 | 3,716.7 | 3,750 | 3,666.7 | 3,750 | -166.7 | -4.3% | 78,000 |
| 1999/09/13 | 4,000 | 4,000 | 3,883.3 | 3,916.7 | -83.3 | -2.1% | 126,000 |
| 1999/09/10 | 3,866.7 | 4,033.3 | 3,766.7 | 4,000 | +100 | +2.6% | 312,000 |
| 1999/09/09 | 3,583.3 | 3,900 | 3,583.3 | 3,900 | +333.3 | +9.3% | 210,000 |
| 1999/09/08 | 3,500 | 3,566.7 | 3,483.3 | 3,566.7 | +66.7 | +1.9% | 144,000 |
| 1999/09/07 | 3,550 | 3,583.3 | 3,500 | 3,500 | -150 | -4.1% | 60,000 |
| 1999/09/06 | 3,750 | 3,750 | 3,500 | 3,650 | -33.3 | -0.9% | 120,000 |
| 1999/09/03 | 3,416.7 | 3,683.3 | 3,333.3 | 3,683.3 | +333.3 | +9.9% | 306,000 |
| 1999/09/02 | 3,333.3 | 3,416.7 | 3,333.3 | 3,350 | +16.7 | +0.5% | 162,000 |
| 1999/09/01 | 3,233.3 | 3,433.3 | 3,216.7 | 3,333.3 | +183.3 | +5.8% | 540,000 |
| 1999/08/31 | 3,133.3 | 3,200 | 3,116.7 | 3,150 | +33.3 | +1.1% | 120,000 |
| 1999/08/30 | 3,100 | 3,116.7 | 3,033.3 | 3,116.7 | +16.7 | +0.5% | 84,000 |
| 1999/08/27 | 3,133.3 | 3,150 | 3,083.3 | 3,100 | -33.3 | -1.1% | 168,000 |
| 1999/08/26 | 3,250 | 3,366.7 | 3,133.3 | 3,133.3 | -150 | -4.6% | 696,000 |
| 1999/08/25 | 3,033.3 | 3,283.3 | 3,000 | 3,283.3 | +283.3 | +9.4% | 354,000 |
| 1999/08/24 | 3,066.7 | 3,083.3 | 3,000 | 3,000 | ±0 | ±0% | 216,000 |
| 1999/08/23 | 3,000 | 3,083.3 | 2,933.3 | 3,000 | +33.3 | +1.1% | 150,000 |
| 1999/08/20 | 3,016.7 | 3,083.3 | 2,966.7 | 2,966.7 | -150 | -4.8% | 114,000 |
| 1999/08/19 | 3,100 | 3,116.7 | 2,966.7 | 3,116.7 | -33.3 | -1.1% | 150,000 |
| 1999/08/18 | 3,216.7 | 3,250 | 3,083.3 | 3,150 | ±0 | ±0% | 408,000 |
6251～
6300
件表示中 / 6313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 | 221,600円 | +12.4% | +11.1% | 2.48% | 13.51倍 | 1.70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 |
| ギフトＨＤ | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25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 |
| カワチ薬品 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 229,800円 | +0.5% | +20.7% | 1.96% | 20.48倍 | 2.45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 | 134,600円 | +3.0% | +5.0% | 2.97% | 10.50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 |
市場注目の銘柄
チャート関連のコラム
