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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,255 | 3,330 | 2,983 | 3,060 | -130 | -4.1% | 551,700 |
| 2019/08/06 | 2,992 | 3,225 | 2,981 | 3,190 | +175 | +5.8% | 494,500 |
| 2019/08/05 | 3,020 | 3,040 | 2,965 | 3,015 | +17 | +0.6% | 263,800 |
| 2019/08/02 | 3,035 | 3,060 | 2,970 | 2,998 | -77 | -2.5% | 207,500 |
| 2019/08/01 | 3,125 | 3,145 | 3,055 | 3,075 | -50 | -1.6% | 120,000 |
| 2019/07/31 | 3,110 | 3,170 | 3,110 | 3,125 | -20 | -0.6% | 133,100 |
| 2019/07/30 | 3,120 | 3,150 | 3,110 | 3,145 | +30 | +1% | 93,900 |
| 2019/07/29 | 3,110 | 3,125 | 3,070 | 3,115 | ±0 | ±0% | 110,700 |
| 2019/07/26 | 3,150 | 3,160 | 3,100 | 3,115 | -50 | -1.6% | 136,900 |
| 2019/07/25 | 3,150 | 3,185 | 3,120 | 3,165 | +5 | +0.2% | 196,900 |
| 2019/07/24 | 3,180 | 3,190 | 3,135 | 3,160 | -20 | -0.6% | 125,100 |
| 2019/07/23 | 3,195 | 3,235 | 3,180 | 3,180 | +15 | +0.5% | 124,800 |
| 2019/07/22 | 3,230 | 3,240 | 3,155 | 3,165 | -60 | -1.9% | 126,400 |
| 2019/07/19 | 3,170 | 3,230 | 3,165 | 3,225 | +70 | +2.2% | 156,700 |
| 2019/07/18 | 3,215 | 3,220 | 3,135 | 3,155 | -30 | -0.9% | 186,500 |
| 2019/07/17 | 3,250 | 3,250 | 3,165 | 3,185 | -90 | -2.7% | 215,300 |
| 2019/07/16 | 3,290 | 3,300 | 3,245 | 3,275 | -10 | -0.3% | 106,200 |
| 2019/07/12 | 3,330 | 3,340 | 3,270 | 3,285 | -45 | -1.4% | 92,500 |
| 2019/07/11 | 3,310 | 3,340 | 3,285 | 3,330 | +30 | +0.9% | 93,800 |
| 2019/07/10 | 3,320 | 3,330 | 3,295 | 3,300 | -30 | -0.9% | 84,000 |
| 2019/07/09 | 3,340 | 3,365 | 3,310 | 3,330 | +5 | +0.2% | 154,300 |
| 2019/07/08 | 3,400 | 3,410 | 3,320 | 3,325 | -70 | -2.1% | 137,500 |
| 2019/07/05 | 3,460 | 3,470 | 3,395 | 3,395 | -35 | -1% | 89,400 |
| 2019/07/04 | 3,385 | 3,450 | 3,385 | 3,430 | +40 | +1.2% | 75,400 |
| 2019/07/03 | 3,415 | 3,425 | 3,350 | 3,390 | +45 | +1.3% | 186,800 |
| 2019/07/02 | 3,355 | 3,375 | 3,325 | 3,345 | -25 | -0.7% | 127,600 |
| 2019/07/01 | 3,400 | 3,425 | 3,355 | 3,370 | +5 | +0.1% | 138,000 |
| 2019/06/28 | 3,365 | 3,390 | 3,350 | 3,365 | +40 | +1.2% | 137,700 |
| 2019/06/27 | 3,295 | 3,325 | 3,290 | 3,325 | +25 | +0.8% | 84,000 |
| 2019/06/26 | 3,265 | 3,320 | 3,240 | 3,300 | +35 | +1.1% | 132,700 |
| 2019/06/25 | 3,345 | 3,355 | 3,250 | 3,265 | -105 | -3.1% | 221,200 |
| 2019/06/24 | 3,385 | 3,405 | 3,310 | 3,370 | +10 | +0.3% | 135,300 |
| 2019/06/21 | 3,460 | 3,475 | 3,330 | 3,360 | -125 | -3.6% | 266,600 |
| 2019/06/20 | 3,520 | 3,530 | 3,460 | 3,485 | -50 | -1.4% | 257,100 |
| 2019/06/19 | 3,565 | 3,585 | 3,515 | 3,535 | -50 | -1.4% | 101,700 |
| 2019/06/18 | 3,630 | 3,675 | 3,585 | 3,585 | -60 | -1.6% | 85,000 |
| 2019/06/17 | 3,630 | 3,675 | 3,610 | 3,645 | +10 | +0.3% | 59,500 |
| 2019/06/14 | 3,605 | 3,665 | 3,565 | 3,635 | +75 | +2.1% | 129,500 |
| 2019/06/13 | 3,565 | 3,615 | 3,550 | 3,560 | ±0 | ±0% | 111,600 |
| 2019/06/12 | 3,540 | 3,580 | 3,535 | 3,560 | +20 | +0.6% | 93,200 |
| 2019/06/11 | 3,525 | 3,555 | 3,490 | 3,540 | +20 | +0.6% | 156,900 |
| 2019/06/10 | 3,535 | 3,540 | 3,480 | 3,520 | +40 | +1.1% | 91,700 |
| 2019/06/07 | 3,510 | 3,535 | 3,460 | 3,480 | -10 | -0.3% | 127,000 |
| 2019/06/06 | 3,455 | 3,515 | 3,450 | 3,490 | -80 | -2.2% | 195,400 |
| 2019/06/05 | 3,625 | 3,630 | 3,430 | 3,570 | -45 | -1.2% | 323,500 |
| 2019/06/04 | 3,595 | 3,625 | 3,535 | 3,615 | +60 | +1.7% | 125,400 |
| 2019/06/03 | 3,510 | 3,585 | 3,505 | 3,555 | -50 | -1.4% | 46,600 |
| 2019/05/31 | 3,580 | 3,635 | 3,555 | 3,605 | +10 | +0.3% | 110,600 |
| 2019/05/30 | 3,650 | 3,650 | 3,585 | 3,595 | -115 | -3.1% | 64,900 |
| 2019/05/29 | 3,695 | 3,750 | 3,685 | 3,710 | -10 | -0.3% | 224,900 |
1401～
1450
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
