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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,171 | 2,185 | 2,133 | 2,148 | -40 | -1.8% | 129,500 |
| 2024/08/16 | 2,150 | 2,195 | 2,150 | 2,188 | +48 | +2.2% | 195,700 |
| 2024/08/15 | 2,141 | 2,168 | 2,134 | 2,140 | +12 | +0.6% | 168,600 |
| 2024/08/14 | 2,094 | 2,130 | 2,056 | 2,128 | +43 | +2.1% | 265,300 |
| 2024/08/13 | 2,042 | 2,108 | 2,030 | 2,085 | +36 | +1.8% | 289,500 |
| 2024/08/09 | 2,092 | 2,113 | 2,038 | 2,049 | +21 | +1% | 330,600 |
| 2024/08/08 | 1,915 | 2,094 | 1,880 | 2,028 | +117 | +6.1% | 561,200 |
| 2024/08/07 | 1,812 | 1,925 | 1,812 | 1,911 | +65 | +3.5% | 299,900 |
| 2024/08/06 | 1,798 | 1,894 | 1,787 | 1,846 | +148 | +8.7% | 269,300 |
| 2024/08/05 | 1,921 | 1,928 | 1,693 | 1,698 | -263 | -13.4% | 433,900 |
| 2024/08/02 | 1,942 | 1,993 | 1,917 | 1,961 | -68 | -3.4% | 322,700 |
| 2024/08/01 | 2,061 | 2,062 | 2,020 | 2,029 | -92 | -4.3% | 139,900 |
| 2024/07/31 | 2,096 | 2,121 | 2,090 | 2,121 | +33 | +1.6% | 156,000 |
| 2024/07/30 | 2,111 | 2,111 | 2,065 | 2,088 | -25 | -1.2% | 159,800 |
| 2024/07/29 | 2,068 | 2,119 | 2,039 | 2,113 | +62 | +3% | 366,700 |
| 2024/07/26 | 2,094 | 2,095 | 2,041 | 2,051 | -47 | -2.2% | 351,800 |
| 2024/07/25 | 2,118 | 2,119 | 2,083 | 2,098 | -36 | -1.7% | 241,100 |
| 2024/07/24 | 2,174 | 2,178 | 2,127 | 2,134 | -28 | -1.3% | 179,600 |
| 2024/07/23 | 2,183 | 2,192 | 2,156 | 2,162 | -6 | -0.3% | 127,800 |
| 2024/07/22 | 2,200 | 2,200 | 2,159 | 2,168 | -18 | -0.8% | 87,400 |
| 2024/07/19 | 2,184 | 2,189 | 2,145 | 2,186 | -1 | ±0% | 109,600 |
| 2024/07/18 | 2,154 | 2,223 | 2,146 | 2,187 | +28 | +1.3% | 213,600 |
| 2024/07/17 | 2,139 | 2,160 | 2,101 | 2,159 | +20 | +0.9% | 191,900 |
| 2024/07/16 | 2,155 | 2,170 | 2,139 | 2,139 | -30 | -1.4% | 146,400 |
| 2024/07/12 | 2,169 | 2,178 | 2,150 | 2,169 | -2 | -0.1% | 120,600 |
| 2024/07/11 | 2,140 | 2,172 | 2,138 | 2,171 | +38 | +1.8% | 147,300 |
| 2024/07/10 | 2,123 | 2,144 | 2,115 | 2,133 | +15 | +0.7% | 189,800 |
| 2024/07/09 | 2,105 | 2,167 | 2,094 | 2,118 | +43 | +2.1% | 326,400 |
| 2024/07/08 | 2,098 | 2,111 | 2,063 | 2,075 | -23 | -1.1% | 159,400 |
| 2024/07/05 | 2,053 | 2,118 | 2,048 | 2,098 | +45 | +2.2% | 289,400 |
| 2024/07/04 | 2,081 | 2,082 | 2,023 | 2,053 | -31 | -1.5% | 190,700 |
| 2024/07/03 | 2,085 | 2,116 | 2,065 | 2,084 | +24 | +1.2% | 273,200 |
| 2024/07/02 | 2,058 | 2,081 | 2,033 | 2,060 | +4 | +0.2% | 258,900 |
| 2024/07/01 | 1,983 | 2,058 | 1,983 | 2,056 | +67 | +3.4% | 351,200 |
| 2024/06/28 | 1,950 | 2,002 | 1,941 | 1,989 | +21 | +1.1% | 205,200 |
| 2024/06/27 | 1,935 | 1,979 | 1,927 | 1,968 | +32 | +1.7% | 244,300 |
| 2024/06/26 | 1,927 | 1,937 | 1,918 | 1,936 | +9 | +0.5% | 96,300 |
| 2024/06/25 | 1,928 | 1,941 | 1,915 | 1,927 | -9 | -0.5% | 126,200 |
| 2024/06/24 | 1,923 | 1,937 | 1,909 | 1,936 | +24 | +1.3% | 161,300 |
| 2024/06/21 | 1,886 | 1,924 | 1,886 | 1,912 | +26 | +1.4% | 144,200 |
| 2024/06/20 | 1,905 | 1,909 | 1,873 | 1,886 | -14 | -0.7% | 124,300 |
| 2024/06/19 | 1,928 | 1,949 | 1,893 | 1,900 | -23 | -1.2% | 153,100 |
| 2024/06/18 | 1,925 | 1,945 | 1,913 | 1,923 | +20 | +1.1% | 202,300 |
| 2024/06/17 | 1,896 | 1,916 | 1,872 | 1,903 | -26 | -1.3% | 245,000 |
| 2024/06/14 | 1,816 | 1,930 | 1,812 | 1,929 | +109 | +6% | 352,800 |
| 2024/06/13 | 1,811 | 1,832 | 1,811 | 1,820 | +9 | +0.5% | 103,400 |
| 2024/06/12 | 1,840 | 1,844 | 1,811 | 1,811 | -32 | -1.7% | 94,800 |
| 2024/06/11 | 1,838 | 1,868 | 1,835 | 1,843 | -10 | -0.5% | 99,000 |
| 2024/06/10 | 1,847 | 1,858 | 1,841 | 1,853 | +7 | +0.4% | 79,900 |
| 2024/06/07 | 1,858 | 1,880 | 1,846 | 1,846 | -9 | -0.5% | 134,800 |
201～
250
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 | 203,500円 | +9.8% | +5.8% | 3.64% | 11.05倍 | 1.49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 | 556,000円 | +18.2% | +2.8% | 1.80% | 11.12倍 | 1.38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 | 603,000円 | +12.8% | +6.5% | 0.10% | 19.92倍 | 8.82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 | 135,400円 | +7.4% | +15.2% | 2.95% | 10.38倍 | 1.81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
