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 |
|---|---|---|---|---|---|---|---|
| 1999/09/29 | 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 |
| 1999/08/17 | 2,966.7 | 3,166.7 | 2,916.7 | 3,150 | +283.3 | +9.9% | 714,000 |
| 1999/08/16 | 3,066.7 | 3,066.7 | 2,850 | 2,866.7 | +33.4 | +1.2% | 354,000 |
| 1999/08/13 | 2,583.3 | 2,833.3 | 2,583.3 | 2,833.3 | +333.3 | +13.3% | 450,000 |
| 1999/08/12 | 2,516.7 | 2,516.7 | 2,466.7 | 2,500 | ±0 | ±0% | 162,000 |
| 1999/08/11 | 2,483.3 | 2,533.3 | 2,416.7 | 2,500 | -33.3 | -1.3% | 168,000 |
| 1999/08/10 | 2,650 | 2,650 | 2,483.3 | 2,533.3 | -150 | -5.6% | 198,000 |
| 1999/08/09 | 2,700 | 2,750 | 2,633.3 | 2,683.3 | -33.4 | -1.2% | 360,000 |
| 1999/08/06 | 2,716.7 | 2,750 | 2,650 | 2,716.7 | -66.6 | -2.4% | 414,000 |
| 1999/08/05 | 2,683.3 | 2,783.3 | 2,583.3 | 2,783.3 | +166.6 | +6.4% | 1,548,000 |
| 1999/08/04 | 2,416.7 | 2,633.3 | 2,400 | 2,616.7 | +266.7 | +11.3% | 1,770,000 |
| 1999/08/03 | 2,100 | 2,383.3 | 2,083.3 | 2,350 | +183.3 | +8.5% | 1,884,000 |
| 1999/08/02 | 2,166.7 | 2,316.7 | 2,166.7 | 2,166.7 | -333.3 | -13.3% | 1,770,000 |
| 1999/07/30 | 2,500 | 2,500 | 2,500 | 2,500 | - | - | 4,560,000 |
6301～
6342
件表示中 / 6342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 | 201,400円 | +9.8% | +5.8% | 3.67% | 10.94倍 | 1.47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 |
| マミーマート | 566,000円 | +18.2% | +2.8% | 1.77% | 11.32倍 | 1.40倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| リテールＰＴ | 131,000円 | +3.0% | +5.0% | 3.05% | 10.22倍 | 0.66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 |
| 山岡家 | 600,000円 | +12.8% | +6.5% | 0.10% | 19.82倍 | 8.78倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
