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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 4,040 | 4,110 | 4,000 | 4,100 | +110 | +2.8% | 237,800 |
| 2018/03/29 | 3,950 | 4,000 | 3,940 | 3,990 | +75 | +1.9% | 138,700 |
| 2018/03/28 | 3,920 | 3,960 | 3,885 | 3,915 | -90 | -2.2% | 211,700 |
| 2018/03/27 | 3,965 | 4,005 | 3,950 | 4,005 | +40 | +1% | 357,500 |
| 2018/03/26 | 3,900 | 3,965 | 3,875 | 3,965 | +40 | +1% | 213,300 |
| 2018/03/23 | 4,050 | 4,065 | 3,895 | 3,925 | -230 | -5.5% | 337,500 |
| 2018/03/22 | 4,140 | 4,180 | 4,105 | 4,155 | +25 | +0.6% | 253,400 |
| 2018/03/20 | 4,150 | 4,190 | 4,090 | 4,130 | -50 | -1.2% | 265,700 |
| 2018/03/19 | 4,260 | 4,310 | 4,175 | 4,180 | -130 | -3% | 330,500 |
| 2018/03/16 | 4,415 | 4,420 | 4,305 | 4,310 | -105 | -2.4% | 266,400 |
| 2018/03/15 | 4,350 | 4,430 | 4,315 | 4,415 | +55 | +1.3% | 174,800 |
| 2018/03/14 | 4,360 | 4,390 | 4,335 | 4,360 | -20 | -0.5% | 120,700 |
| 2018/03/13 | 4,340 | 4,385 | 4,325 | 4,380 | ±0 | ±0% | 169,500 |
| 2018/03/12 | 4,400 | 4,435 | 4,345 | 4,380 | +15 | +0.3% | 232,000 |
| 2018/03/09 | 4,410 | 4,440 | 4,335 | 4,365 | -55 | -1.2% | 228,100 |
| 2018/03/08 | 4,480 | 4,520 | 4,400 | 4,420 | -90 | -2% | 176,400 |
| 2018/03/07 | 4,470 | 4,600 | 4,470 | 4,510 | +25 | +0.6% | 210,600 |
| 2018/03/06 | 4,440 | 4,515 | 4,375 | 4,485 | +45 | +1% | 176,000 |
| 2018/03/05 | 4,355 | 4,510 | 4,355 | 4,440 | +110 | +2.5% | 274,900 |
| 2018/03/02 | 4,280 | 4,380 | 4,265 | 4,330 | -20 | -0.5% | 194,000 |
| 2018/03/01 | 4,370 | 4,400 | 4,325 | 4,350 | -30 | -0.7% | 126,100 |
| 2018/02/28 | 4,375 | 4,475 | 4,365 | 4,380 | ±0 | ±0% | 206,700 |
| 2018/02/27 | 4,345 | 4,405 | 4,305 | 4,380 | +20 | +0.5% | 189,000 |
| 2018/02/26 | 4,250 | 4,410 | 4,245 | 4,360 | +110 | +2.6% | 235,600 |
| 2018/02/23 | 4,215 | 4,270 | 4,150 | 4,250 | +40 | +1% | 157,200 |
| 2018/02/22 | 4,155 | 4,230 | 4,155 | 4,210 | +35 | +0.8% | 129,700 |
| 2018/02/21 | 4,170 | 4,225 | 4,140 | 4,175 | -10 | -0.2% | 178,700 |
| 2018/02/20 | 4,150 | 4,205 | 4,125 | 4,185 | +35 | +0.8% | 141,100 |
| 2018/02/19 | 4,130 | 4,165 | 4,075 | 4,150 | +20 | +0.5% | 333,400 |
| 2018/02/16 | 4,105 | 4,155 | 4,085 | 4,130 | +65 | +1.6% | 124,700 |
| 2018/02/15 | 4,080 | 4,100 | 4,025 | 4,065 | +15 | +0.4% | 120,700 |
| 2018/02/14 | 4,070 | 4,085 | 4,015 | 4,050 | -10 | -0.2% | 228,300 |
| 2018/02/13 | 4,230 | 4,260 | 4,050 | 4,060 | -110 | -2.6% | 157,300 |
| 2018/02/09 | 4,040 | 4,215 | 4,015 | 4,170 | -80 | -1.9% | 286,000 |
| 2018/02/08 | 4,215 | 4,285 | 4,185 | 4,250 | +40 | +1% | 210,100 |
| 2018/02/07 | 4,350 | 4,395 | 4,195 | 4,210 | -15 | -0.4% | 408,900 |
| 2018/02/06 | 4,200 | 4,400 | 4,090 | 4,225 | -445 | -9.5% | 676,100 |
| 2018/02/05 | 4,760 | 4,785 | 4,605 | 4,670 | -145 | -3% | 350,300 |
| 2018/02/02 | 4,765 | 4,825 | 4,735 | 4,815 | ±0 | ±0% | 99,700 |
| 2018/02/01 | 4,715 | 4,820 | 4,670 | 4,815 | +20 | +0.4% | 167,400 |
| 2018/01/31 | 4,785 | 4,855 | 4,755 | 4,795 | -10 | -0.2% | 142,200 |
| 2018/01/30 | 4,820 | 4,880 | 4,780 | 4,805 | -5 | -0.1% | 171,600 |
| 2018/01/29 | 4,825 | 4,855 | 4,780 | 4,810 | -50 | -1% | 150,000 |
| 2018/01/26 | 4,730 | 4,875 | 4,715 | 4,860 | +165 | +3.5% | 176,800 |
| 2018/01/25 | 4,690 | 4,740 | 4,660 | 4,695 | +5 | +0.1% | 82,600 |
| 2018/01/24 | 4,705 | 4,725 | 4,665 | 4,690 | -10 | -0.2% | 68,100 |
| 2018/01/23 | 4,710 | 4,710 | 4,655 | 4,700 | +50 | +1.1% | 59,200 |
| 2018/01/22 | 4,680 | 4,690 | 4,600 | 4,650 | -5 | -0.1% | 95,900 |
| 2018/01/19 | 4,630 | 4,675 | 4,590 | 4,655 | +55 | +1.2% | 138,600 |
| 2018/01/18 | 4,725 | 4,735 | 4,585 | 4,600 | -95 | -2% | 120,200 |
1751～
1800
件表示中 / 6333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 | 207,800円 | +9.8% | +5.8% | 3.56% | 11.28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 |
| 上新電 | 228,000円 | +0.2% | +14.6% | 4.39% | 21.05倍 | 0.56倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＲＥＭＩＸ | 50,700円 | +51.5% | - | 0.39% | 9.42倍 | 3.48倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| マミーマート | 580,000円 | +18.2% | +2.8% | 1.72% | 11.60倍 | 1.43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 |
| インターメスティ | 203,500円 | +10.0% | +12.6% | 2.11% | 16.61倍 | 2.70倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
