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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 1,385 | 1,385 | 1,358 | 1,381 | ±0 | ±0% | 242,300 |
| 2018/09/19 | 1,370 | 1,385 | 1,366 | 1,381 | +20 | +1.5% | 211,900 |
| 2018/09/18 | 1,327 | 1,363 | 1,319 | 1,361 | +29 | +2.2% | 199,500 |
| 2018/09/14 | 1,330 | 1,342 | 1,324 | 1,332 | +8 | +0.6% | 253,800 |
| 2018/09/13 | 1,300 | 1,324 | 1,298 | 1,324 | +23 | +1.8% | 186,000 |
| 2018/09/12 | 1,300 | 1,307 | 1,279 | 1,301 | +3 | +0.2% | 146,900 |
| 2018/09/11 | 1,281 | 1,301 | 1,272 | 1,298 | +19 | +1.5% | 167,000 |
| 2018/09/10 | 1,276 | 1,289 | 1,274 | 1,279 | -2 | -0.2% | 122,900 |
| 2018/09/07 | 1,273 | 1,284 | 1,259 | 1,281 | +14 | +1.1% | 110,800 |
| 2018/09/06 | 1,273 | 1,274 | 1,256 | 1,267 | -7 | -0.5% | 105,500 |
| 2018/09/05 | 1,267 | 1,282 | 1,264 | 1,274 | +8 | +0.6% | 137,100 |
| 2018/09/04 | 1,250 | 1,268 | 1,241 | 1,266 | +7 | +0.6% | 163,600 |
| 2018/09/03 | 1,267 | 1,275 | 1,253 | 1,259 | -11 | -0.9% | 149,400 |
| 2018/08/31 | 1,266 | 1,278 | 1,265 | 1,270 | -6 | -0.5% | 178,200 |
| 2018/08/30 | 1,288 | 1,294 | 1,257 | 1,276 | -25 | -1.9% | 351,000 |
| 2018/08/29 | 1,301 | 1,305 | 1,289 | 1,301 | -9 | -0.7% | 500,900 |
| 2018/08/28 | 1,335 | 1,336 | 1,306 | 1,310 | -20 | -1.5% | 965,800 |
| 2018/08/27 | 1,330 | 1,337 | 1,321 | 1,330 | ±0 | ±0% | 1,180,200 |
| 2018/08/24 | 1,320 | 1,334 | 1,287 | 1,330 | +37 | +2.9% | 553,100 |
| 2018/08/23 | 1,268 | 1,299 | 1,267 | 1,293 | +37 | +2.9% | 420,200 |
| 2018/08/22 | 1,250 | 1,267 | 1,243 | 1,256 | +4 | +0.3% | 461,700 |
| 2018/08/21 | 1,235 | 1,256 | 1,229 | 1,252 | +17 | +1.4% | 252,100 |
| 2018/08/20 | 1,240 | 1,241 | 1,227 | 1,235 | -8 | -0.6% | 268,400 |
| 2018/08/17 | 1,227 | 1,247 | 1,223 | 1,243 | +12 | +1% | 170,800 |
| 2018/08/16 | 1,245 | 1,249 | 1,223 | 1,231 | -17 | -1.4% | 229,200 |
| 2018/08/15 | 1,263 | 1,263 | 1,246 | 1,248 | -9 | -0.7% | 148,700 |
| 2018/08/14 | 1,250 | 1,261 | 1,243 | 1,257 | +12 | +1% | 129,000 |
| 2018/08/13 | 1,268 | 1,274 | 1,243 | 1,245 | -24 | -1.9% | 243,300 |
| 2018/08/10 | 1,273 | 1,281 | 1,266 | 1,269 | -5 | -0.4% | 193,700 |
| 2018/08/09 | 1,280 | 1,286 | 1,264 | 1,274 | -7 | -0.5% | 247,000 |
| 2018/08/08 | 1,291 | 1,300 | 1,281 | 1,281 | -7 | -0.5% | 175,900 |
| 2018/08/07 | 1,295 | 1,295 | 1,285 | 1,288 | -9 | -0.7% | 129,200 |
| 2018/08/06 | 1,301 | 1,313 | 1,292 | 1,297 | +7 | +0.5% | 117,900 |
| 2018/08/03 | 1,306 | 1,307 | 1,289 | 1,290 | -12 | -0.9% | 125,000 |
| 2018/08/02 | 1,305 | 1,321 | 1,300 | 1,302 | ±0 | ±0% | 133,000 |
| 2018/08/01 | 1,298 | 1,313 | 1,289 | 1,302 | +17 | +1.3% | 164,200 |
| 2018/07/31 | 1,332 | 1,332 | 1,284 | 1,285 | -52 | -3.9% | 519,600 |
| 2018/07/30 | 1,340 | 1,346 | 1,334 | 1,337 | -8 | -0.6% | 104,600 |
| 2018/07/27 | 1,339 | 1,348 | 1,337 | 1,345 | +12 | +0.9% | 103,300 |
| 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 |
1651～
1700
件表示中 / 2526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 | 91,300円 | +20.8% | +77.5% | 1.75% | 148.70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 |
| アインＨＤ | 543,800円 | +14.3% | +22.2% | 1.47% | 16.66倍 | 1.34倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| サンエー | 295,200円 | +4.5% | +1.9% | 3.39% | 16.59倍 | 1.21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 | 199,100円 | +0.8% | +17.4% | 1.51% | 31.36倍 | 0.79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 | 298,800円 | +2.4% | +2.6% | 2.48% | 14.40倍 | 0.88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
