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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,328 | 1,337 | 1,320 | 1,333 | +15 | +1.1% | 115,600 |
| 2018/07/25 | 1,330 | 1,330 | 1,312 | 1,318 | -4 | -0.3% | 137,200 |
| 2018/07/24 | 1,347 | 1,355 | 1,322 | 1,322 | -22 | -1.6% | 136,500 |
| 2018/07/23 | 1,345 | 1,364 | 1,337 | 1,344 | -6 | -0.4% | 198,600 |
| 2018/07/20 | 1,380 | 1,384 | 1,345 | 1,350 | -24 | -1.7% | 282,900 |
| 2018/07/19 | 1,347 | 1,386 | 1,328 | 1,374 | +66 | +5% | 460,100 |
| 2018/07/18 | 1,332 | 1,332 | 1,308 | 1,308 | -19 | -1.4% | 146,800 |
| 2018/07/17 | 1,305 | 1,330 | 1,300 | 1,327 | +28 | +2.2% | 156,700 |
| 2018/07/13 | 1,302 | 1,304 | 1,290 | 1,299 | +10 | +0.8% | 117,000 |
| 2018/07/12 | 1,288 | 1,304 | 1,286 | 1,289 | +1 | +0.1% | 110,600 |
| 2018/07/11 | 1,303 | 1,321 | 1,287 | 1,288 | -9 | -0.7% | 169,700 |
| 2018/07/10 | 1,300 | 1,308 | 1,297 | 1,297 | -2 | -0.2% | 130,300 |
| 2018/07/09 | 1,292 | 1,309 | 1,285 | 1,299 | +8 | +0.6% | 182,100 |
| 2018/07/06 | 1,300 | 1,339 | 1,275 | 1,291 | +20 | +1.6% | 544,400 |
| 2018/07/05 | 1,351 | 1,369 | 1,261 | 1,271 | -114 | -8.2% | 746,800 |
| 2018/07/04 | 1,360 | 1,389 | 1,357 | 1,385 | +12 | +0.9% | 158,300 |
| 2018/07/03 | 1,396 | 1,415 | 1,366 | 1,373 | -14 | -1% | 210,100 |
| 2018/07/02 | 1,426 | 1,431 | 1,385 | 1,387 | -46 | -3.2% | 272,800 |
| 2018/06/29 | 1,435 | 1,436 | 1,416 | 1,433 | +1 | +0.1% | 252,300 |
| 2018/06/28 | 1,453 | 1,469 | 1,426 | 1,432 | -31 | -2.1% | 179,400 |
| 2018/06/27 | 1,446 | 1,484 | 1,436 | 1,463 | +28 | +2% | 262,500 |
| 2018/06/26 | 1,427 | 1,435 | 1,421 | 1,435 | +12 | +0.8% | 165,500 |
| 2018/06/25 | 1,415 | 1,427 | 1,412 | 1,423 | +9 | +0.6% | 172,700 |
| 2018/06/22 | 1,403 | 1,417 | 1,398 | 1,414 | +3 | +0.2% | 144,000 |
| 2018/06/21 | 1,400 | 1,429 | 1,400 | 1,411 | +5 | +0.4% | 122,000 |
| 2018/06/20 | 1,395 | 1,414 | 1,391 | 1,406 | +14 | +1% | 131,200 |
| 2018/06/19 | 1,415 | 1,423 | 1,390 | 1,392 | -50 | -3.5% | 189,900 |
| 2018/06/18 | 1,449 | 1,453 | 1,436 | 1,442 | -11 | -0.8% | 85,600 |
| 2018/06/15 | 1,471 | 1,478 | 1,453 | 1,453 | -13 | -0.9% | 103,000 |
| 2018/06/14 | 1,473 | 1,479 | 1,461 | 1,466 | -6 | -0.4% | 86,400 |
| 2018/06/13 | 1,475 | 1,495 | 1,468 | 1,472 | -2 | -0.1% | 136,600 |
| 2018/06/12 | 1,460 | 1,474 | 1,455 | 1,474 | +20 | +1.4% | 110,800 |
| 2018/06/11 | 1,438 | 1,459 | 1,438 | 1,454 | +16 | +1.1% | 82,800 |
| 2018/06/08 | 1,428 | 1,443 | 1,428 | 1,438 | +5 | +0.3% | 119,300 |
| 2018/06/07 | 1,426 | 1,441 | 1,426 | 1,433 | +8 | +0.6% | 88,100 |
| 2018/06/06 | 1,428 | 1,429 | 1,417 | 1,425 | -18 | -1.2% | 80,800 |
| 2018/06/05 | 1,424 | 1,443 | 1,420 | 1,443 | +17 | +1.2% | 88,100 |
| 2018/06/04 | 1,420 | 1,440 | 1,418 | 1,426 | +10 | +0.7% | 98,800 |
| 2018/06/01 | 1,411 | 1,428 | 1,399 | 1,416 | -11 | -0.8% | 132,800 |
| 2018/05/31 | 1,419 | 1,456 | 1,409 | 1,427 | +15 | +1.1% | 221,900 |
| 2018/05/30 | 1,424 | 1,427 | 1,410 | 1,412 | -24 | -1.7% | 149,200 |
| 2018/05/29 | 1,430 | 1,439 | 1,427 | 1,436 | +1 | +0.1% | 77,800 |
| 2018/05/28 | 1,436 | 1,444 | 1,431 | 1,435 | ±0 | ±0% | 98,900 |
| 2018/05/25 | 1,440 | 1,447 | 1,428 | 1,435 | -18 | -1.2% | 134,400 |
| 2018/05/24 | 1,463 | 1,477 | 1,452 | 1,453 | -14 | -1% | 123,200 |
| 2018/05/23 | 1,449 | 1,471 | 1,443 | 1,467 | +15 | +1% | 101,600 |
| 2018/05/22 | 1,457 | 1,466 | 1,442 | 1,452 | -14 | -1% | 101,800 |
| 2018/05/21 | 1,493 | 1,495 | 1,464 | 1,466 | -8 | -0.5% | 127,700 |
| 2018/05/18 | 1,466 | 1,481 | 1,453 | 1,474 | +1 | +0.1% | 144,600 |
| 2018/05/17 | 1,493 | 1,493 | 1,460 | 1,473 | -23 | -1.5% | 174,100 |
1651～
1700
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
