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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,395 | 3,520 | 3,370 | 3,520 | +130 | +3.8% | 531,000 |
| 2017/05/09 | 3,450 | 3,465 | 3,370 | 3,390 | -210 | -5.8% | 961,500 |
| 2017/05/08 | 3,550 | 3,600 | 3,505 | 3,600 | +60 | +1.7% | 368,500 |
| 2017/05/02 | 3,465 | 3,575 | 3,455 | 3,540 | +90 | +2.6% | 405,300 |
| 2017/05/01 | 3,485 | 3,485 | 3,430 | 3,450 | ±0 | ±0% | 95,900 |
| 2017/04/28 | 3,450 | 3,475 | 3,440 | 3,450 | +10 | +0.3% | 88,400 |
| 2017/04/27 | 3,450 | 3,510 | 3,430 | 3,440 | -10 | -0.3% | 187,600 |
| 2017/04/26 | 3,445 | 3,460 | 3,410 | 3,450 | -5 | -0.1% | 107,700 |
| 2017/04/25 | 3,385 | 3,460 | 3,385 | 3,455 | +75 | +2.2% | 202,400 |
| 2017/04/24 | 3,400 | 3,405 | 3,295 | 3,380 | -30 | -0.9% | 374,300 |
| 2017/04/21 | 3,365 | 3,415 | 3,330 | 3,410 | -20 | -0.6% | 278,900 |
| 2017/04/20 | 3,385 | 3,450 | 3,365 | 3,430 | +30 | +0.9% | 201,400 |
| 2017/04/19 | 3,400 | 3,410 | 3,375 | 3,400 | +20 | +0.6% | 183,700 |
| 2017/04/18 | 3,405 | 3,410 | 3,360 | 3,380 | +5 | +0.1% | 143,300 |
| 2017/04/17 | 3,260 | 3,390 | 3,260 | 3,375 | +115 | +3.5% | 174,400 |
| 2017/04/14 | 3,335 | 3,340 | 3,250 | 3,260 | -75 | -2.2% | 119,800 |
| 2017/04/13 | 3,290 | 3,350 | 3,280 | 3,335 | +55 | +1.7% | 191,600 |
| 2017/04/12 | 3,285 | 3,290 | 3,235 | 3,280 | -15 | -0.5% | 195,600 |
| 2017/04/11 | 3,335 | 3,335 | 3,285 | 3,295 | -55 | -1.6% | 151,800 |
| 2017/04/10 | 3,355 | 3,385 | 3,335 | 3,350 | +5 | +0.1% | 155,900 |
| 2017/04/07 | 3,320 | 3,385 | 3,305 | 3,345 | +40 | +1.2% | 263,200 |
| 2017/04/06 | 3,330 | 3,350 | 3,280 | 3,305 | -5 | -0.2% | 197,900 |
| 2017/04/05 | 3,295 | 3,315 | 3,245 | 3,310 | -15 | -0.5% | 176,900 |
| 2017/04/04 | 3,400 | 3,420 | 3,315 | 3,325 | -80 | -2.3% | 291,600 |
| 2017/04/03 | 3,360 | 3,410 | 3,350 | 3,405 | +35 | +1% | 266,200 |
| 2017/03/31 | 3,340 | 3,445 | 3,310 | 3,370 | +70 | +2.1% | 456,400 |
| 2017/03/30 | 3,355 | 3,395 | 3,285 | 3,300 | -15 | -0.5% | 264,000 |
| 2017/03/29 | 3,230 | 3,325 | 3,225 | 3,315 | ±0 | ±0% | 538,600 |
| 2017/03/28 | 3,285 | 3,325 | 3,260 | 3,315 | +100 | +3.1% | 792,800 |
| 2017/03/27 | 3,270 | 3,280 | 3,210 | 3,215 | -95 | -2.9% | 641,200 |
| 2017/03/24 | 3,280 | 3,335 | 3,280 | 3,310 | -5 | -0.2% | 344,500 |
| 2017/03/23 | 3,305 | 3,335 | 3,280 | 3,315 | -10 | -0.3% | 398,700 |
| 2017/03/22 | 3,355 | 3,355 | 3,245 | 3,325 | -65 | -1.9% | 422,600 |
| 2017/03/21 | 3,420 | 3,435 | 3,380 | 3,390 | +40 | +1.2% | 240,700 |
| 2017/03/17 | 3,370 | 3,405 | 3,350 | 3,350 | +5 | +0.1% | 352,100 |
| 2017/03/16 | 3,350 | 3,360 | 3,325 | 3,345 | -20 | -0.6% | 130,000 |
| 2017/03/15 | 3,360 | 3,385 | 3,320 | 3,365 | +10 | +0.3% | 179,900 |
| 2017/03/14 | 3,380 | 3,385 | 3,340 | 3,355 | -35 | -1% | 305,100 |
| 2017/03/13 | 3,405 | 3,470 | 3,385 | 3,390 | ±0 | ±0% | 291,100 |
| 2017/03/10 | 3,430 | 3,445 | 3,370 | 3,390 | -65 | -1.9% | 522,800 |
| 2017/03/09 | 3,550 | 3,560 | 3,450 | 3,455 | -85 | -2.4% | 254,900 |
| 2017/03/08 | 3,575 | 3,605 | 3,535 | 3,540 | -45 | -1.3% | 188,500 |
| 2017/03/07 | 3,550 | 3,660 | 3,550 | 3,585 | +70 | +2% | 215,300 |
| 2017/03/06 | 3,525 | 3,535 | 3,485 | 3,515 | -20 | -0.6% | 159,200 |
| 2017/03/03 | 3,640 | 3,710 | 3,520 | 3,535 | -35 | -1% | 422,000 |
| 2017/03/02 | 3,600 | 3,625 | 3,560 | 3,570 | +15 | +0.4% | 161,900 |
| 2017/03/01 | 3,535 | 3,565 | 3,520 | 3,555 | +20 | +0.6% | 143,200 |
| 2017/02/28 | 3,515 | 3,580 | 3,505 | 3,535 | +30 | +0.9% | 188,700 |
| 2017/02/27 | 3,605 | 3,605 | 3,500 | 3,505 | -110 | -3% | 248,100 |
| 2017/02/24 | 3,600 | 3,655 | 3,590 | 3,615 | -35 | -1% | 147,000 |
1951～
2000
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
