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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,122 | 1,131 | 1,118 | 1,124 | +11 | +1% | 173,100 |
| 2017/07/19 | 1,112 | 1,118 | 1,109 | 1,113 | -3 | -0.3% | 107,600 |
| 2017/07/18 | 1,101 | 1,118 | 1,097 | 1,116 | +15 | +1.4% | 198,600 |
| 2017/07/14 | 1,101 | 1,113 | 1,098 | 1,101 | ±0 | ±0% | 175,000 |
| 2017/07/13 | 1,109 | 1,110 | 1,099 | 1,101 | -6 | -0.5% | 265,800 |
| 2017/07/12 | 1,118 | 1,118 | 1,104 | 1,107 | -4 | -0.4% | 185,800 |
| 2017/07/11 | 1,107 | 1,115 | 1,099 | 1,111 | +16 | +1.5% | 213,200 |
| 2017/07/10 | 1,086 | 1,098 | 1,082 | 1,095 | +15 | +1.4% | 240,100 |
| 2017/07/07 | 1,077 | 1,088 | 1,074 | 1,080 | +5 | +0.5% | 397,300 |
| 2017/07/06 | 1,088 | 1,097 | 1,070 | 1,075 | -88 | -7.6% | 955,100 |
| 2017/07/05 | 1,175 | 1,176 | 1,156 | 1,163 | -19 | -1.6% | 244,600 |
| 2017/07/04 | 1,171 | 1,193 | 1,171 | 1,182 | +13 | +1.1% | 179,100 |
| 2017/07/03 | 1,194 | 1,194 | 1,167 | 1,169 | -19 | -1.6% | 198,200 |
| 2017/06/30 | 1,205 | 1,205 | 1,185 | 1,188 | -22 | -1.8% | 157,200 |
| 2017/06/29 | 1,208 | 1,210 | 1,201 | 1,210 | +17 | +1.4% | 124,600 |
| 2017/06/28 | 1,199 | 1,204 | 1,193 | 1,193 | -7 | -0.6% | 105,800 |
| 2017/06/27 | 1,200 | 1,206 | 1,193 | 1,200 | -4 | -0.3% | 91,900 |
| 2017/06/26 | 1,190 | 1,204 | 1,190 | 1,204 | +9 | +0.8% | 106,500 |
| 2017/06/23 | 1,190 | 1,199 | 1,187 | 1,195 | ±0 | ±0% | 135,900 |
| 2017/06/22 | 1,195 | 1,200 | 1,187 | 1,195 | -6 | -0.5% | 150,400 |
| 2017/06/21 | 1,206 | 1,213 | 1,200 | 1,201 | -10 | -0.8% | 142,600 |
| 2017/06/20 | 1,200 | 1,217 | 1,200 | 1,211 | +14 | +1.2% | 156,700 |
| 2017/06/19 | 1,196 | 1,199 | 1,191 | 1,197 | +2 | +0.2% | 93,200 |
| 2017/06/16 | 1,173 | 1,205 | 1,173 | 1,195 | +25 | +2.1% | 376,300 |
| 2017/06/15 | 1,172 | 1,176 | 1,166 | 1,170 | -1 | -0.1% | 140,400 |
| 2017/06/14 | 1,168 | 1,177 | 1,162 | 1,171 | +7 | +0.6% | 193,100 |
| 2017/06/13 | 1,172 | 1,178 | 1,161 | 1,164 | +9 | +0.8% | 248,700 |
| 2017/06/12 | 1,137 | 1,162 | 1,132 | 1,155 | +18 | +1.6% | 239,300 |
| 2017/06/09 | 1,126 | 1,139 | 1,125 | 1,137 | +11 | +1% | 207,100 |
| 2017/06/08 | 1,120 | 1,132 | 1,116 | 1,126 | +9 | +0.8% | 153,000 |
| 2017/06/07 | 1,113 | 1,121 | 1,107 | 1,117 | -3 | -0.3% | 128,200 |
| 2017/06/06 | 1,135 | 1,138 | 1,120 | 1,120 | -10 | -0.9% | 143,100 |
| 2017/06/05 | 1,115 | 1,132 | 1,111 | 1,130 | +11 | +1% | 166,900 |
| 2017/06/02 | 1,098 | 1,121 | 1,094 | 1,119 | +21 | +1.9% | 236,100 |
| 2017/06/01 | 1,087 | 1,099 | 1,086 | 1,098 | +16 | +1.5% | 99,900 |
| 2017/05/31 | 1,080 | 1,085 | 1,073 | 1,082 | ±0 | ±0% | 193,400 |
| 2017/05/30 | 1,075 | 1,088 | 1,068 | 1,082 | +1 | +0.1% | 130,500 |
| 2017/05/29 | 1,086 | 1,089 | 1,081 | 1,081 | -4 | -0.4% | 102,700 |
| 2017/05/26 | 1,108 | 1,108 | 1,083 | 1,085 | -27 | -2.4% | 142,000 |
| 2017/05/25 | 1,095 | 1,113 | 1,095 | 1,112 | +17 | +1.6% | 190,300 |
| 2017/05/24 | 1,095 | 1,097 | 1,088 | 1,095 | +5 | +0.5% | 95,200 |
| 2017/05/23 | 1,090 | 1,097 | 1,087 | 1,090 | +1 | +0.1% | 100,000 |
| 2017/05/22 | 1,099 | 1,099 | 1,087 | 1,089 | +3 | +0.3% | 112,800 |
| 2017/05/19 | 1,087 | 1,088 | 1,075 | 1,086 | -6 | -0.5% | 118,400 |
| 2017/05/18 | 1,095 | 1,101 | 1,091 | 1,092 | -10 | -0.9% | 106,300 |
| 2017/05/17 | 1,090 | 1,104 | 1,087 | 1,102 | +6 | +0.5% | 131,900 |
| 2017/05/16 | 1,103 | 1,105 | 1,094 | 1,096 | -3 | -0.3% | 108,800 |
| 2017/05/15 | 1,100 | 1,104 | 1,090 | 1,099 | -3 | -0.3% | 113,400 |
| 2017/05/12 | 1,100 | 1,107 | 1,095 | 1,102 | ±0 | ±0% | 125,800 |
| 2017/05/11 | 1,107 | 1,108 | 1,100 | 1,102 | -6 | -0.5% | 114,500 |
1901～
1950
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
