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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 4,085 | 4,115 | 3,935 | 4,005 | -125 | -3% | 184,600 |
| 2013/06/24 | 4,085 | 4,175 | 4,030 | 4,130 | +105 | +2.6% | 441,200 |
| 2013/06/21 | 3,780 | 4,035 | 3,705 | 4,025 | +195 | +5.1% | 324,600 |
| 2013/06/20 | 3,815 | 3,890 | 3,795 | 3,830 | -75 | -1.9% | 149,200 |
| 2013/06/19 | 3,925 | 3,955 | 3,775 | 3,905 | +40 | +1% | 237,200 |
| 2013/06/18 | 3,895 | 3,915 | 3,785 | 3,865 | -25 | -0.6% | 146,000 |
| 2013/06/17 | 3,750 | 3,890 | 3,730 | 3,890 | +165 | +4.4% | 244,900 |
| 2013/06/14 | 3,760 | 3,780 | 3,655 | 3,725 | +105 | +2.9% | 426,900 |
| 2013/06/13 | 3,760 | 3,760 | 3,580 | 3,620 | -135 | -3.6% | 350,200 |
| 2013/06/12 | 3,640 | 3,760 | 3,620 | 3,755 | +45 | +1.2% | 269,200 |
| 2013/06/11 | 3,600 | 3,765 | 3,600 | 3,710 | +115 | +3.2% | 540,200 |
| 2013/06/10 | 3,390 | 3,600 | 3,380 | 3,595 | +335 | +10.3% | 419,900 |
| 2013/06/07 | 3,135 | 3,305 | 3,115 | 3,260 | -15 | -0.5% | 407,400 |
| 2013/06/06 | 3,430 | 3,430 | 3,240 | 3,275 | -250 | -7.1% | 405,800 |
| 2013/06/05 | 3,550 | 3,730 | 3,510 | 3,525 | -85 | -2.4% | 192,400 |
| 2013/06/04 | 3,575 | 3,630 | 3,385 | 3,610 | +50 | +1.4% | 272,900 |
| 2013/06/03 | 3,625 | 3,680 | 3,540 | 3,560 | -175 | -4.7% | 184,400 |
| 2013/05/31 | 3,750 | 3,855 | 3,670 | 3,735 | +100 | +2.8% | 194,600 |
| 2013/05/30 | 3,740 | 3,745 | 3,610 | 3,635 | -135 | -3.6% | 161,200 |
| 2013/05/29 | 3,780 | 3,855 | 3,685 | 3,770 | +90 | +2.4% | 260,800 |
| 2013/05/28 | 3,680 | 3,760 | 3,605 | 3,680 | +5 | +0.1% | 233,600 |
| 2013/05/27 | 3,825 | 3,830 | 3,575 | 3,675 | -170 | -4.4% | 271,800 |
| 2013/05/24 | 3,835 | 4,025 | 3,630 | 3,845 | +80 | +2.1% | 392,100 |
| 2013/05/23 | 3,995 | 4,075 | 3,755 | 3,765 | -280 | -6.9% | 274,700 |
| 2013/05/22 | 4,040 | 4,070 | 3,940 | 4,045 | -30 | -0.7% | 248,300 |
| 2013/05/21 | 4,170 | 4,230 | 4,030 | 4,075 | -165 | -3.9% | 246,600 |
| 2013/05/20 | 4,240 | 4,290 | 4,180 | 4,240 | +25 | +0.6% | 139,000 |
| 2013/05/17 | 4,100 | 4,240 | 4,095 | 4,215 | +145 | +3.6% | 179,100 |
| 2013/05/16 | 4,235 | 4,260 | 3,940 | 4,070 | -125 | -3% | 379,400 |
| 2013/05/15 | 4,250 | 4,320 | 4,150 | 4,195 | -55 | -1.3% | 279,200 |
| 2013/05/14 | 4,150 | 4,265 | 4,100 | 4,250 | +210 | +5.2% | 376,400 |
| 2013/05/13 | 4,130 | 4,135 | 4,005 | 4,040 | -50 | -1.2% | 535,000 |
| 2013/05/10 | 4,185 | 4,200 | 4,050 | 4,090 | -30 | -0.7% | 339,400 |
| 2013/05/09 | 4,020 | 4,275 | 4,010 | 4,120 | +200 | +5.1% | 745,600 |
| 2013/05/08 | 3,990 | 3,990 | 3,900 | 3,920 | -40 | -1% | 195,700 |
| 2013/05/07 | 3,945 | 3,995 | 3,910 | 3,960 | +85 | +2.2% | 165,700 |
| 2013/05/02 | 3,900 | 3,900 | 3,850 | 3,875 | -20 | -0.5% | 112,100 |
| 2013/05/01 | 3,850 | 4,000 | 3,850 | 3,895 | +115 | +3% | 273,100 |
| 2013/04/30 | 3,685 | 3,800 | 3,660 | 3,780 | +95 | +2.6% | 200,800 |
| 2013/04/26 | 3,720 | 3,765 | 3,680 | 3,685 | -25 | -0.7% | 178,800 |
| 2013/04/25 | 3,735 | 3,740 | 3,690 | 3,710 | +5 | +0.1% | 327,600 |
| 2013/04/24 | 3,725 | 3,740 | 3,665 | 3,705 | +15 | +0.4% | 322,300 |
| 2013/04/23 | 3,720 | 3,775 | 3,665 | 3,690 | -80 | -2.1% | 388,500 |
| 2013/04/22 | 3,655 | 3,820 | 3,630 | 3,770 | +185 | +5.2% | 386,000 |
| 2013/04/19 | 3,680 | 3,690 | 3,560 | 3,585 | -25 | -0.7% | 185,900 |
| 2013/04/18 | 3,700 | 3,720 | 3,595 | 3,610 | +55 | +1.5% | 432,100 |
| 2013/04/17 | 3,450 | 3,645 | 3,450 | 3,555 | +175 | +5.2% | 556,800 |
| 2013/04/16 | 3,330 | 3,455 | 3,220 | 3,380 | +20 | +0.6% | 381,700 |
| 2013/04/15 | 3,335 | 3,395 | 3,335 | 3,360 | +30 | +0.9% | 150,600 |
| 2013/04/12 | 3,300 | 3,385 | 3,300 | 3,330 | -25 | -0.7% | 303,600 |
2901～
2950
件表示中 / 6316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 | 213,900円 | +9.8% | +5.8% | 3.46% | 11.62倍 | 1.56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 |
| 木曽路 | 239,900円 | +0.5% | +20.7% | 1.88% | 21.38倍 | 2.55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 | 139,900円 | +3.0% | +5.0% | 2.86% | 10.92倍 | 0.71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 |
| ＧセブンＨＤ | 141,100円 | +14.0% | +16.2% | 2.83% | 11.01倍 | 2.01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 |
| ＪＭＨＤ | 247,300円 | +4.5% | +7.3% | 1.78% | 10.16倍 | 1.49倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
