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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,103 | 1,117 | 1,103 | 1,111 | +2 | +0.2% | 116,600 |
| 2023/01/20 | 1,105 | 1,116 | 1,105 | 1,109 | +4 | +0.4% | 182,400 |
| 2023/01/19 | 1,109 | 1,111 | 1,101 | 1,105 | +1 | +0.1% | 137,800 |
| 2023/01/18 | 1,096 | 1,111 | 1,093 | 1,104 | +5 | +0.5% | 157,400 |
| 2023/01/17 | 1,100 | 1,105 | 1,092 | 1,099 | -2 | -0.2% | 99,300 |
| 2023/01/16 | 1,085 | 1,103 | 1,085 | 1,101 | +11 | +1% | 128,600 |
| 2023/01/13 | 1,095 | 1,117 | 1,088 | 1,090 | -9 | -0.8% | 248,000 |
| 2023/01/12 | 1,097 | 1,100 | 1,073 | 1,099 | -11 | -1% | 355,900 |
| 2023/01/11 | 1,119 | 1,127 | 1,109 | 1,110 | -10 | -0.9% | 131,600 |
| 2023/01/10 | 1,140 | 1,142 | 1,116 | 1,120 | -17 | -1.5% | 116,100 |
| 2023/01/06 | 1,132 | 1,143 | 1,127 | 1,137 | +7 | +0.6% | 219,300 |
| 2023/01/05 | 1,106 | 1,134 | 1,099 | 1,130 | +22 | +2% | 210,400 |
| 2023/01/04 | 1,123 | 1,123 | 1,108 | 1,108 | -17 | -1.5% | 147,000 |
| 2022/12/30 | 1,125 | 1,140 | 1,125 | 1,125 | ±0 | ±0% | 133,800 |
| 2022/12/29 | 1,142 | 1,142 | 1,120 | 1,125 | -21 | -1.8% | 123,000 |
| 2022/12/28 | 1,150 | 1,150 | 1,142 | 1,146 | -4 | -0.3% | 85,800 |
| 2022/12/27 | 1,139 | 1,156 | 1,139 | 1,150 | +14 | +1.2% | 120,200 |
| 2022/12/26 | 1,148 | 1,148 | 1,125 | 1,136 | -1 | -0.1% | 87,400 |
| 2022/12/23 | 1,140 | 1,147 | 1,134 | 1,137 | -3 | -0.3% | 81,500 |
| 2022/12/22 | 1,134 | 1,140 | 1,128 | 1,140 | +6 | +0.5% | 110,400 |
| 2022/12/21 | 1,134 | 1,136 | 1,124 | 1,134 | +6 | +0.5% | 146,600 |
| 2022/12/20 | 1,128 | 1,136 | 1,119 | 1,128 | +5 | +0.4% | 182,700 |
| 2022/12/19 | 1,118 | 1,125 | 1,117 | 1,123 | +6 | +0.5% | 85,700 |
| 2022/12/16 | 1,117 | 1,125 | 1,114 | 1,117 | +3 | +0.3% | 135,900 |
| 2022/12/15 | 1,122 | 1,124 | 1,113 | 1,114 | -6 | -0.5% | 80,800 |
| 2022/12/14 | 1,120 | 1,126 | 1,110 | 1,120 | ±0 | ±0% | 77,300 |
| 2022/12/13 | 1,113 | 1,125 | 1,112 | 1,120 | +20 | +1.8% | 144,300 |
| 2022/12/12 | 1,100 | 1,104 | 1,096 | 1,100 | -5 | -0.5% | 76,500 |
| 2022/12/09 | 1,092 | 1,107 | 1,092 | 1,105 | +9 | +0.8% | 81,800 |
| 2022/12/08 | 1,104 | 1,104 | 1,091 | 1,096 | -6 | -0.5% | 111,200 |
| 2022/12/07 | 1,095 | 1,109 | 1,095 | 1,102 | +7 | +0.6% | 83,700 |
| 2022/12/06 | 1,088 | 1,101 | 1,088 | 1,095 | ±0 | ±0% | 78,100 |
| 2022/12/05 | 1,092 | 1,095 | 1,084 | 1,095 | +3 | +0.3% | 82,900 |
| 2022/12/02 | 1,091 | 1,103 | 1,083 | 1,092 | -5 | -0.5% | 145,100 |
| 2022/12/01 | 1,101 | 1,102 | 1,085 | 1,097 | -4 | -0.4% | 112,800 |
| 2022/11/30 | 1,136 | 1,136 | 1,098 | 1,101 | -37 | -3.3% | 227,000 |
| 2022/11/29 | 1,149 | 1,149 | 1,135 | 1,138 | -14 | -1.2% | 98,000 |
| 2022/11/28 | 1,150 | 1,155 | 1,145 | 1,152 | +3 | +0.3% | 98,100 |
| 2022/11/25 | 1,131 | 1,157 | 1,125 | 1,149 | +18 | +1.6% | 236,300 |
| 2022/11/24 | 1,130 | 1,134 | 1,126 | 1,131 | +2 | +0.2% | 113,000 |
| 2022/11/22 | 1,118 | 1,129 | 1,114 | 1,129 | +14 | +1.3% | 175,600 |
| 2022/11/21 | 1,112 | 1,118 | 1,103 | 1,115 | +5 | +0.5% | 148,000 |
| 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 |
651～
700
件表示中 / 2579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 | 99,000円 | +20.8% | +77.5% | 1.62% | 161.24倍 | 0.95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 | 191,200円 | +7.2% | +46.5% | 0.26% | 118.54倍 | 3.28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 |
| 吉野家ＨＤ | 310,500円 | +9.8% | +0.1% | 0.64% | 47.85倍 | 3.13倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ネクステージ | 239,800円 | +11.3% | +34.2% | 1.42% | 17.33倍 | 2.66倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| コメリ | 338,500円 | +3.1% | +6.5% | 1.65% | 11.01倍 | 0.65倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
