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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,161 | 1,178 | 1,159 | 1,176 | +11 | +0.9% | 159,600 |
| 2017/12/04 | 1,157 | 1,177 | 1,157 | 1,165 | +8 | +0.7% | 187,700 |
| 2017/12/01 | 1,155 | 1,165 | 1,154 | 1,157 | +8 | +0.7% | 240,300 |
| 2017/11/30 | 1,150 | 1,152 | 1,144 | 1,149 | -2 | -0.2% | 263,100 |
| 2017/11/29 | 1,136 | 1,151 | 1,136 | 1,151 | +18 | +1.6% | 172,700 |
| 2017/11/28 | 1,117 | 1,136 | 1,117 | 1,133 | +18 | +1.6% | 186,700 |
| 2017/11/27 | 1,116 | 1,119 | 1,112 | 1,115 | +1 | +0.1% | 90,300 |
| 2017/11/24 | 1,106 | 1,115 | 1,105 | 1,114 | +9 | +0.8% | 137,000 |
| 2017/11/22 | 1,100 | 1,120 | 1,099 | 1,105 | +11 | +1% | 270,600 |
| 2017/11/21 | 1,085 | 1,096 | 1,081 | 1,094 | +9 | +0.8% | 118,700 |
| 2017/11/20 | 1,068 | 1,086 | 1,066 | 1,085 | +21 | +2% | 208,000 |
| 2017/11/17 | 1,073 | 1,077 | 1,061 | 1,064 | -1 | -0.1% | 203,800 |
| 2017/11/16 | 1,068 | 1,076 | 1,058 | 1,065 | -6 | -0.6% | 192,700 |
| 2017/11/15 | 1,095 | 1,098 | 1,069 | 1,071 | -18 | -1.7% | 198,200 |
| 2017/11/14 | 1,097 | 1,097 | 1,086 | 1,089 | -8 | -0.7% | 104,600 |
| 2017/11/13 | 1,098 | 1,101 | 1,094 | 1,097 | -1 | -0.1% | 124,200 |
| 2017/11/10 | 1,087 | 1,101 | 1,087 | 1,098 | -2 | -0.2% | 136,200 |
| 2017/11/09 | 1,089 | 1,104 | 1,088 | 1,100 | +16 | +1.5% | 301,000 |
| 2017/11/08 | 1,086 | 1,090 | 1,081 | 1,084 | -2 | -0.2% | 143,800 |
| 2017/11/07 | 1,069 | 1,087 | 1,066 | 1,086 | +15 | +1.4% | 154,700 |
| 2017/11/06 | 1,070 | 1,075 | 1,065 | 1,071 | ±0 | ±0% | 108,800 |
| 2017/11/02 | 1,075 | 1,075 | 1,062 | 1,071 | -1 | -0.1% | 112,200 |
| 2017/11/01 | 1,067 | 1,073 | 1,060 | 1,072 | +13 | +1.2% | 166,800 |
| 2017/10/31 | 1,055 | 1,062 | 1,049 | 1,059 | +11 | +1% | 205,200 |
| 2017/10/30 | 1,041 | 1,050 | 1,037 | 1,048 | +12 | +1.2% | 313,000 |
| 2017/10/27 | 1,051 | 1,057 | 1,033 | 1,036 | -42 | -3.9% | 556,100 |
| 2017/10/26 | 1,078 | 1,084 | 1,075 | 1,078 | +2 | +0.2% | 87,800 |
| 2017/10/25 | 1,090 | 1,090 | 1,072 | 1,076 | -13 | -1.2% | 144,600 |
| 2017/10/24 | 1,088 | 1,094 | 1,084 | 1,089 | +6 | +0.6% | 104,000 |
| 2017/10/23 | 1,099 | 1,103 | 1,080 | 1,083 | -9 | -0.8% | 132,200 |
| 2017/10/20 | 1,085 | 1,093 | 1,082 | 1,092 | +12 | +1.1% | 191,700 |
| 2017/10/19 | 1,082 | 1,087 | 1,077 | 1,080 | +2 | +0.2% | 104,200 |
| 2017/10/18 | 1,085 | 1,089 | 1,074 | 1,078 | -5 | -0.5% | 141,800 |
| 2017/10/17 | 1,087 | 1,089 | 1,077 | 1,083 | +1 | +0.1% | 99,900 |
| 2017/10/16 | 1,082 | 1,093 | 1,079 | 1,082 | +8 | +0.7% | 196,000 |
| 2017/10/13 | 1,068 | 1,080 | 1,068 | 1,074 | +3 | +0.3% | 239,700 |
| 2017/10/12 | 1,069 | 1,072 | 1,050 | 1,071 | +8 | +0.8% | 297,800 |
| 2017/10/11 | 1,059 | 1,071 | 1,053 | 1,063 | +2 | +0.2% | 247,800 |
| 2017/10/10 | 1,030 | 1,064 | 1,030 | 1,061 | +29 | +2.8% | 291,400 |
| 2017/10/06 | 1,026 | 1,037 | 1,023 | 1,032 | +9 | +0.9% | 192,900 |
| 2017/10/05 | 1,037 | 1,046 | 1,016 | 1,023 | -19 | -1.8% | 520,200 |
| 2017/10/04 | 1,069 | 1,074 | 1,027 | 1,042 | -27 | -2.5% | 522,000 |
| 2017/10/03 | 1,067 | 1,071 | 1,065 | 1,069 | +6 | +0.6% | 107,100 |
| 2017/10/02 | 1,080 | 1,087 | 1,062 | 1,063 | -14 | -1.3% | 262,800 |
| 2017/09/29 | 1,084 | 1,088 | 1,075 | 1,077 | -13 | -1.2% | 144,900 |
| 2017/09/28 | 1,080 | 1,092 | 1,073 | 1,090 | +6 | +0.6% | 167,300 |
| 2017/09/27 | 1,090 | 1,090 | 1,078 | 1,084 | -6 | -0.6% | 82,200 |
| 2017/09/26 | 1,081 | 1,090 | 1,080 | 1,090 | +9 | +0.8% | 163,800 |
| 2017/09/25 | 1,083 | 1,086 | 1,078 | 1,081 | +1 | +0.1% | 163,900 |
| 2017/09/22 | 1,070 | 1,081 | 1,068 | 1,080 | +10 | +0.9% | 197,000 |
1901～
1950
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
