ユナイテッド・スーパーマーケット・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,104 | 1,111 | 1,099 | 1,110 | +8 | +0.7% | 161,700 |
| 2022/11/17 | 1,092 | 1,104 | 1,090 | 1,102 | +10 | +0.9% | 169,400 |
| 2022/11/16 | 1,088 | 1,097 | 1,083 | 1,092 | +1 | +0.1% | 112,000 |
| 2022/11/15 | 1,081 | 1,095 | 1,077 | 1,091 | +14 | +1.3% | 228,700 |
| 2022/11/14 | 1,063 | 1,080 | 1,058 | 1,077 | +18 | +1.7% | 190,700 |
| 2022/11/11 | 1,074 | 1,074 | 1,059 | 1,059 | -11 | -1% | 128,200 |
| 2022/11/10 | 1,055 | 1,073 | 1,055 | 1,070 | +8 | +0.8% | 147,900 |
| 2022/11/09 | 1,056 | 1,063 | 1,052 | 1,062 | +10 | +1% | 115,400 |
| 2022/11/08 | 1,045 | 1,055 | 1,045 | 1,052 | +9 | +0.9% | 131,400 |
| 2022/11/07 | 1,038 | 1,044 | 1,035 | 1,043 | +10 | +1% | 73,000 |
| 2022/11/04 | 1,039 | 1,043 | 1,031 | 1,033 | -9 | -0.9% | 138,800 |
| 2022/11/02 | 1,038 | 1,049 | 1,038 | 1,042 | +1 | +0.1% | 146,400 |
| 2022/11/01 | 1,045 | 1,048 | 1,039 | 1,041 | -7 | -0.7% | 81,000 |
| 2022/10/31 | 1,043 | 1,048 | 1,040 | 1,048 | +7 | +0.7% | 152,100 |
| 2022/10/28 | 1,033 | 1,048 | 1,032 | 1,041 | +5 | +0.5% | 476,400 |
| 2022/10/27 | 1,050 | 1,051 | 1,036 | 1,036 | -7 | -0.7% | 116,500 |
| 2022/10/26 | 1,043 | 1,051 | 1,041 | 1,043 | +9 | +0.9% | 158,400 |
| 2022/10/25 | 1,045 | 1,045 | 1,033 | 1,034 | -8 | -0.8% | 148,100 |
| 2022/10/24 | 1,044 | 1,045 | 1,037 | 1,042 | +2 | +0.2% | 120,700 |
| 2022/10/21 | 1,048 | 1,052 | 1,039 | 1,040 | -10 | -1% | 158,000 |
| 2022/10/20 | 1,054 | 1,058 | 1,050 | 1,050 | -5 | -0.5% | 127,600 |
| 2022/10/19 | 1,054 | 1,061 | 1,052 | 1,055 | ±0 | ±0% | 142,100 |
| 2022/10/18 | 1,060 | 1,063 | 1,052 | 1,055 | +3 | +0.3% | 96,100 |
| 2022/10/17 | 1,060 | 1,060 | 1,051 | 1,052 | -10 | -0.9% | 128,500 |
| 2022/10/14 | 1,068 | 1,070 | 1,058 | 1,062 | +8 | +0.8% | 169,400 |
| 2022/10/13 | 1,060 | 1,060 | 1,049 | 1,054 | -6 | -0.6% | 123,100 |
| 2022/10/12 | 1,050 | 1,067 | 1,050 | 1,060 | +6 | +0.6% | 163,700 |
| 2022/10/11 | 1,056 | 1,067 | 1,050 | 1,054 | -4 | -0.4% | 194,100 |
| 2022/10/07 | 1,055 | 1,062 | 1,051 | 1,058 | -7 | -0.7% | 116,400 |
| 2022/10/06 | 1,056 | 1,071 | 1,056 | 1,065 | +1 | +0.1% | 180,200 |
| 2022/10/05 | 1,067 | 1,068 | 1,048 | 1,064 | +9 | +0.9% | 295,700 |
| 2022/10/04 | 1,045 | 1,061 | 1,044 | 1,055 | +19 | +1.8% | 260,700 |
| 2022/10/03 | 1,054 | 1,055 | 1,026 | 1,036 | -18 | -1.7% | 270,300 |
| 2022/09/30 | 1,058 | 1,063 | 1,053 | 1,054 | -5 | -0.5% | 155,500 |
| 2022/09/29 | 1,053 | 1,063 | 1,048 | 1,059 | +6 | +0.6% | 181,000 |
| 2022/09/28 | 1,043 | 1,053 | 1,039 | 1,053 | -2 | -0.2% | 244,100 |
| 2022/09/27 | 1,045 | 1,059 | 1,044 | 1,055 | +10 | +1% | 196,400 |
| 2022/09/26 | 1,040 | 1,049 | 1,039 | 1,045 | ±0 | ±0% | 207,800 |
| 2022/09/22 | 1,047 | 1,051 | 1,043 | 1,045 | -8 | -0.8% | 99,800 |
| 2022/09/21 | 1,058 | 1,061 | 1,052 | 1,053 | -7 | -0.7% | 118,300 |
| 2022/09/20 | 1,053 | 1,062 | 1,049 | 1,060 | +6 | +0.6% | 154,800 |
| 2022/09/16 | 1,052 | 1,062 | 1,051 | 1,054 | +2 | +0.2% | 204,200 |
| 2022/09/15 | 1,045 | 1,055 | 1,044 | 1,052 | +7 | +0.7% | 148,000 |
| 2022/09/14 | 1,056 | 1,056 | 1,042 | 1,045 | -16 | -1.5% | 185,300 |
| 2022/09/13 | 1,063 | 1,065 | 1,058 | 1,061 | -2 | -0.2% | 125,600 |
| 2022/09/12 | 1,063 | 1,066 | 1,060 | 1,063 | +1 | +0.1% | 96,900 |
| 2022/09/09 | 1,053 | 1,066 | 1,052 | 1,062 | ±0 | ±0% | 183,500 |
| 2022/09/08 | 1,049 | 1,064 | 1,049 | 1,062 | +19 | +1.8% | 179,300 |
| 2022/09/07 | 1,055 | 1,055 | 1,037 | 1,043 | -13 | -1.2% | 213,100 |
| 2022/09/06 | 1,059 | 1,071 | 1,053 | 1,056 | -3 | -0.3% | 204,500 |
601～
650
件表示中 / 2487件
類似銘柄と比較する
現在ご覧いただいている「Ｕ．Ｓ．Ｍ．Ｈ」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．Ｓ．Ｍ．Ｈ | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21倍 | 0.88倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| コロワイド | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| サンエー | 284,300円 | +4.5% | +1.9% | 3.52% | 15.97倍 | 1.17倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アークス | 286,700円 | +2.4% | +2.6% | 2.58% | 13.82倍 | 0.84倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
