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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,273 | 1,278 | 1,262 | 1,264 | -26 | -2% | 125,400 |
| 2018/12/07 | 1,263 | 1,294 | 1,261 | 1,290 | +30 | +2.4% | 133,500 |
| 2018/12/06 | 1,267 | 1,272 | 1,256 | 1,260 | -12 | -0.9% | 109,700 |
| 2018/12/05 | 1,263 | 1,274 | 1,259 | 1,272 | -18 | -1.4% | 105,800 |
| 2018/12/04 | 1,301 | 1,311 | 1,288 | 1,290 | -20 | -1.5% | 128,400 |
| 2018/12/03 | 1,328 | 1,330 | 1,304 | 1,310 | -9 | -0.7% | 92,200 |
| 2018/11/30 | 1,296 | 1,319 | 1,291 | 1,319 | +13 | +1% | 115,200 |
| 2018/11/29 | 1,346 | 1,346 | 1,305 | 1,306 | -30 | -2.2% | 117,200 |
| 2018/11/28 | 1,324 | 1,346 | 1,323 | 1,336 | +23 | +1.8% | 224,100 |
| 2018/11/27 | 1,298 | 1,317 | 1,294 | 1,313 | +21 | +1.6% | 164,800 |
| 2018/11/26 | 1,279 | 1,293 | 1,276 | 1,292 | +11 | +0.9% | 79,700 |
| 2018/11/22 | 1,263 | 1,283 | 1,263 | 1,281 | +9 | +0.7% | 79,400 |
| 2018/11/21 | 1,284 | 1,284 | 1,266 | 1,272 | -27 | -2.1% | 106,300 |
| 2018/11/20 | 1,304 | 1,305 | 1,279 | 1,299 | -2 | -0.2% | 136,900 |
| 2018/11/19 | 1,308 | 1,323 | 1,296 | 1,301 | +4 | +0.3% | 131,100 |
| 2018/11/16 | 1,282 | 1,308 | 1,278 | 1,297 | +25 | +2% | 141,100 |
| 2018/11/15 | 1,294 | 1,294 | 1,270 | 1,272 | -29 | -2.2% | 160,600 |
| 2018/11/14 | 1,280 | 1,310 | 1,273 | 1,301 | +21 | +1.6% | 222,700 |
| 2018/11/13 | 1,290 | 1,295 | 1,270 | 1,280 | -23 | -1.8% | 133,900 |
| 2018/11/12 | 1,305 | 1,324 | 1,297 | 1,303 | +7 | +0.5% | 142,000 |
| 2018/11/09 | 1,281 | 1,309 | 1,281 | 1,296 | +19 | +1.5% | 167,800 |
| 2018/11/08 | 1,268 | 1,284 | 1,266 | 1,277 | +23 | +1.8% | 129,500 |
| 2018/11/07 | 1,265 | 1,271 | 1,253 | 1,254 | -7 | -0.6% | 94,700 |
| 2018/11/06 | 1,247 | 1,264 | 1,247 | 1,261 | +28 | +2.3% | 154,700 |
| 2018/11/05 | 1,237 | 1,250 | 1,231 | 1,233 | +2 | +0.2% | 186,600 |
| 2018/11/02 | 1,223 | 1,233 | 1,208 | 1,231 | +8 | +0.7% | 174,800 |
| 2018/11/01 | 1,208 | 1,235 | 1,207 | 1,223 | -15 | -1.2% | 156,200 |
| 2018/10/31 | 1,223 | 1,239 | 1,212 | 1,238 | +12 | +1% | 207,200 |
| 2018/10/30 | 1,195 | 1,229 | 1,188 | 1,226 | +50 | +4.3% | 898,400 |
| 2018/10/29 | 1,183 | 1,204 | 1,176 | 1,176 | +10 | +0.9% | 272,700 |
| 2018/10/26 | 1,177 | 1,183 | 1,156 | 1,166 | -6 | -0.5% | 205,400 |
| 2018/10/25 | 1,195 | 1,198 | 1,168 | 1,172 | -38 | -3.1% | 231,100 |
| 2018/10/24 | 1,219 | 1,223 | 1,204 | 1,210 | -4 | -0.3% | 248,800 |
| 2018/10/23 | 1,236 | 1,236 | 1,210 | 1,214 | -30 | -2.4% | 260,400 |
| 2018/10/22 | 1,253 | 1,261 | 1,233 | 1,244 | +6 | +0.5% | 221,600 |
| 2018/10/19 | 1,240 | 1,242 | 1,231 | 1,238 | -7 | -0.6% | 163,100 |
| 2018/10/18 | 1,259 | 1,276 | 1,241 | 1,245 | -4 | -0.3% | 205,600 |
| 2018/10/17 | 1,243 | 1,260 | 1,240 | 1,249 | +15 | +1.2% | 183,000 |
| 2018/10/16 | 1,243 | 1,253 | 1,224 | 1,234 | -9 | -0.7% | 189,400 |
| 2018/10/15 | 1,278 | 1,294 | 1,243 | 1,243 | -33 | -2.6% | 253,400 |
| 2018/10/12 | 1,320 | 1,329 | 1,271 | 1,276 | -58 | -4.3% | 378,500 |
| 2018/10/11 | 1,302 | 1,373 | 1,301 | 1,334 | +23 | +1.8% | 700,000 |
| 2018/10/10 | 1,419 | 1,436 | 1,293 | 1,311 | -78 | -5.6% | 522,600 |
| 2018/10/09 | 1,392 | 1,398 | 1,377 | 1,389 | -6 | -0.4% | 244,500 |
| 2018/10/05 | 1,395 | 1,407 | 1,392 | 1,395 | -22 | -1.6% | 152,600 |
| 2018/10/04 | 1,407 | 1,419 | 1,400 | 1,417 | +16 | +1.1% | 152,200 |
| 2018/10/03 | 1,415 | 1,427 | 1,398 | 1,401 | -5 | -0.4% | 163,300 |
| 2018/10/02 | 1,399 | 1,416 | 1,391 | 1,406 | +7 | +0.5% | 164,800 |
| 2018/10/01 | 1,400 | 1,409 | 1,388 | 1,399 | -15 | -1.1% | 153,500 |
| 2018/09/28 | 1,427 | 1,433 | 1,412 | 1,414 | -3 | -0.2% | 136,200 |
1651～
1700
件表示中 / 2580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 | 98,700円 | +20.8% | +77.5% | 1.62% | 160.75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 | 190,900円 | +7.2% | +46.5% | 0.26% | 118.35倍 | 3.27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 | 309,600円 | +9.8% | +0.1% | 0.65% | 47.71倍 | 3.12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 | 239,200円 | +11.3% | +34.2% | 1.42% | 17.29倍 | 2.65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 |
| アークス | 320,500円 | +2.4% | +2.6% | 2.31% | 15.45倍 | 0.94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
