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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,910 | 1,910 | 1,886 | 1,901 | -6 | -0.3% | 123,500 |
| 2024/01/09 | 1,857 | 1,907 | 1,851 | 1,907 | +62 | +3.4% | 243,900 |
| 2024/01/05 | 1,868 | 1,877 | 1,845 | 1,845 | -23 | -1.2% | 139,800 |
| 2024/01/04 | 1,877 | 1,877 | 1,821 | 1,868 | -20 | -1.1% | 153,700 |
| 2023/12/29 | 1,879 | 1,896 | 1,871 | 1,888 | +8 | +0.4% | 123,800 |
| 2023/12/28 | 1,874 | 1,883 | 1,858 | 1,880 | -4 | -0.2% | 86,900 |
| 2023/12/27 | 1,843 | 1,884 | 1,841 | 1,884 | +33 | +1.8% | 169,300 |
| 2023/12/26 | 1,880 | 1,882 | 1,848 | 1,851 | -17 | -0.9% | 146,000 |
| 2023/12/25 | 1,889 | 1,889 | 1,857 | 1,868 | -21 | -1.1% | 113,500 |
| 2023/12/22 | 1,901 | 1,907 | 1,876 | 1,889 | ±0 | ±0% | 152,900 |
| 2023/12/21 | 1,921 | 1,926 | 1,886 | 1,889 | -44 | -2.3% | 152,500 |
| 2023/12/20 | 1,952 | 1,959 | 1,930 | 1,933 | -20 | -1% | 161,200 |
| 2023/12/19 | 1,937 | 1,964 | 1,932 | 1,953 | +17 | +0.9% | 90,200 |
| 2023/12/18 | 1,951 | 1,953 | 1,925 | 1,936 | -36 | -1.8% | 118,500 |
| 2023/12/15 | 1,960 | 1,978 | 1,944 | 1,972 | -11 | -0.6% | 126,700 |
| 2023/12/14 | 2,000 | 2,020 | 1,977 | 1,983 | -8 | -0.4% | 87,400 |
| 2023/12/13 | 1,964 | 1,997 | 1,964 | 1,991 | +33 | +1.7% | 110,500 |
| 2023/12/12 | 1,968 | 1,975 | 1,947 | 1,958 | -10 | -0.5% | 114,600 |
| 2023/12/11 | 1,960 | 1,971 | 1,936 | 1,968 | +8 | +0.4% | 122,700 |
| 2023/12/08 | 1,966 | 1,986 | 1,948 | 1,960 | -14 | -0.7% | 99,700 |
| 2023/12/07 | 1,995 | 2,019 | 1,970 | 1,974 | -37 | -1.8% | 124,700 |
| 2023/12/06 | 1,995 | 2,026 | 1,991 | 2,011 | +17 | +0.9% | 141,200 |
| 2023/12/05 | 2,005 | 2,018 | 1,978 | 1,994 | +7 | +0.4% | 235,400 |
| 2023/12/04 | 1,974 | 1,987 | 1,950 | 1,987 | +20 | +1% | 137,800 |
| 2023/12/01 | 1,980 | 2,005 | 1,960 | 1,967 | +8 | +0.4% | 197,500 |
| 2023/11/30 | 1,975 | 1,975 | 1,929 | 1,959 | -16 | -0.8% | 161,300 |
| 2023/11/29 | 1,962 | 1,988 | 1,949 | 1,975 | +3 | +0.2% | 194,400 |
| 2023/11/28 | 1,926 | 1,996 | 1,923 | 1,972 | +48 | +2.5% | 346,800 |
| 2023/11/27 | 1,918 | 1,962 | 1,915 | 1,924 | +36 | +1.9% | 243,400 |
| 2023/11/24 | 1,908 | 1,909 | 1,868 | 1,888 | ±0 | ±0% | 159,300 |
| 2023/11/22 | 1,788 | 1,888 | 1,784 | 1,888 | +108 | +6.1% | 471,100 |
| 2023/11/21 | 1,783 | 1,785 | 1,736 | 1,780 | -6 | -0.3% | 395,400 |
| 2023/11/20 | 1,789 | 1,808 | 1,784 | 1,786 | +17 | +1% | 109,400 |
| 2023/11/17 | 1,778 | 1,778 | 1,758 | 1,769 | -2 | -0.1% | 150,800 |
| 2023/11/16 | 1,809 | 1,814 | 1,771 | 1,771 | -35 | -1.9% | 222,100 |
| 2023/11/15 | 1,775 | 1,809 | 1,766 | 1,806 | +42 | +2.4% | 174,900 |
| 2023/11/14 | 1,768 | 1,772 | 1,744 | 1,764 | -11 | -0.6% | 241,600 |
| 2023/11/13 | 1,817 | 1,820 | 1,763 | 1,775 | -55 | -3% | 360,400 |
| 2023/11/10 | 1,842 | 1,842 | 1,785 | 1,830 | +4 | +0.2% | 236,800 |
| 2023/11/09 | 1,785 | 1,851 | 1,768 | 1,826 | -78 | -4.1% | 705,300 |
| 2023/11/08 | 1,914 | 1,923 | 1,892 | 1,904 | +5 | +0.3% | 274,900 |
| 2023/11/07 | 1,900 | 1,921 | 1,881 | 1,899 | -18 | -0.9% | 190,600 |
| 2023/11/06 | 1,921 | 1,926 | 1,907 | 1,917 | -1 | -0.1% | 169,600 |
| 2023/11/02 | 1,923 | 1,932 | 1,888 | 1,918 | -5 | -0.3% | 233,000 |
| 2023/11/01 | 1,946 | 1,954 | 1,913 | 1,923 | +4 | +0.2% | 183,500 |
| 2023/10/31 | 1,875 | 1,924 | 1,868 | 1,919 | +18 | +0.9% | 152,700 |
| 2023/10/30 | 1,920 | 1,922 | 1,890 | 1,901 | -29 | -1.5% | 325,800 |
| 2023/10/27 | 1,913 | 1,930 | 1,898 | 1,930 | +39 | +2.1% | 106,600 |
| 2023/10/26 | 1,901 | 1,912 | 1,888 | 1,891 | -2 | -0.1% | 105,500 |
| 2023/10/25 | 1,895 | 1,915 | 1,888 | 1,893 | +9 | +0.5% | 114,300 |
351～
400
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 | 203,700円 | +9.8% | +5.8% | 3.63% | 11.06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 | 131,800円 | +3.0% | +5.0% | 3.03% | 10.28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 | 602,000円 | +12.8% | +6.5% | 0.10% | 19.89倍 | 8.81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 | 137,100円 | +7.4% | +15.2% | 2.92% | 10.51倍 | 1.84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
