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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,120 | 1,125 | 1,116 | 1,120 | +9 | +0.8% | 159,500 |
| 2023/01/23 | 1,103 | 1,117 | 1,103 | 1,111 | +2 | +0.2% | 116,600 |
| 2023/01/20 | 1,105 | 1,116 | 1,105 | 1,109 | +4 | +0.4% | 182,400 |
| 2023/01/19 | 1,109 | 1,111 | 1,101 | 1,105 | +1 | +0.1% | 137,800 |
| 2023/01/18 | 1,096 | 1,111 | 1,093 | 1,104 | +5 | +0.5% | 157,400 |
| 2023/01/17 | 1,100 | 1,105 | 1,092 | 1,099 | -2 | -0.2% | 99,300 |
| 2023/01/16 | 1,085 | 1,103 | 1,085 | 1,101 | +11 | +1% | 128,600 |
| 2023/01/13 | 1,095 | 1,117 | 1,088 | 1,090 | -9 | -0.8% | 248,000 |
| 2023/01/12 | 1,097 | 1,100 | 1,073 | 1,099 | -11 | -1% | 355,900 |
| 2023/01/11 | 1,119 | 1,127 | 1,109 | 1,110 | -10 | -0.9% | 131,600 |
| 2023/01/10 | 1,140 | 1,142 | 1,116 | 1,120 | -17 | -1.5% | 116,100 |
| 2023/01/06 | 1,132 | 1,143 | 1,127 | 1,137 | +7 | +0.6% | 219,300 |
| 2023/01/05 | 1,106 | 1,134 | 1,099 | 1,130 | +22 | +2% | 210,400 |
| 2023/01/04 | 1,123 | 1,123 | 1,108 | 1,108 | -17 | -1.5% | 147,000 |
| 2022/12/30 | 1,125 | 1,140 | 1,125 | 1,125 | ±0 | ±0% | 133,800 |
| 2022/12/29 | 1,142 | 1,142 | 1,120 | 1,125 | -21 | -1.8% | 123,000 |
| 2022/12/28 | 1,150 | 1,150 | 1,142 | 1,146 | -4 | -0.3% | 85,800 |
| 2022/12/27 | 1,139 | 1,156 | 1,139 | 1,150 | +14 | +1.2% | 120,200 |
| 2022/12/26 | 1,148 | 1,148 | 1,125 | 1,136 | -1 | -0.1% | 87,400 |
| 2022/12/23 | 1,140 | 1,147 | 1,134 | 1,137 | -3 | -0.3% | 81,500 |
| 2022/12/22 | 1,134 | 1,140 | 1,128 | 1,140 | +6 | +0.5% | 110,400 |
| 2022/12/21 | 1,134 | 1,136 | 1,124 | 1,134 | +6 | +0.5% | 146,600 |
| 2022/12/20 | 1,128 | 1,136 | 1,119 | 1,128 | +5 | +0.4% | 182,700 |
| 2022/12/19 | 1,118 | 1,125 | 1,117 | 1,123 | +6 | +0.5% | 85,700 |
| 2022/12/16 | 1,117 | 1,125 | 1,114 | 1,117 | +3 | +0.3% | 135,900 |
| 2022/12/15 | 1,122 | 1,124 | 1,113 | 1,114 | -6 | -0.5% | 80,800 |
| 2022/12/14 | 1,120 | 1,126 | 1,110 | 1,120 | ±0 | ±0% | 77,300 |
| 2022/12/13 | 1,113 | 1,125 | 1,112 | 1,120 | +20 | +1.8% | 144,300 |
| 2022/12/12 | 1,100 | 1,104 | 1,096 | 1,100 | -5 | -0.5% | 76,500 |
| 2022/12/09 | 1,092 | 1,107 | 1,092 | 1,105 | +9 | +0.8% | 81,800 |
| 2022/12/08 | 1,104 | 1,104 | 1,091 | 1,096 | -6 | -0.5% | 111,200 |
| 2022/12/07 | 1,095 | 1,109 | 1,095 | 1,102 | +7 | +0.6% | 83,700 |
| 2022/12/06 | 1,088 | 1,101 | 1,088 | 1,095 | ±0 | ±0% | 78,100 |
| 2022/12/05 | 1,092 | 1,095 | 1,084 | 1,095 | +3 | +0.3% | 82,900 |
| 2022/12/02 | 1,091 | 1,103 | 1,083 | 1,092 | -5 | -0.5% | 145,100 |
| 2022/12/01 | 1,101 | 1,102 | 1,085 | 1,097 | -4 | -0.4% | 112,800 |
| 2022/11/30 | 1,136 | 1,136 | 1,098 | 1,101 | -37 | -3.3% | 227,000 |
| 2022/11/29 | 1,149 | 1,149 | 1,135 | 1,138 | -14 | -1.2% | 98,000 |
| 2022/11/28 | 1,150 | 1,155 | 1,145 | 1,152 | +3 | +0.3% | 98,100 |
| 2022/11/25 | 1,131 | 1,157 | 1,125 | 1,149 | +18 | +1.6% | 236,300 |
| 2022/11/24 | 1,130 | 1,134 | 1,126 | 1,131 | +2 | +0.2% | 113,000 |
| 2022/11/22 | 1,118 | 1,129 | 1,114 | 1,129 | +14 | +1.3% | 175,600 |
| 2022/11/21 | 1,112 | 1,118 | 1,103 | 1,115 | +5 | +0.5% | 148,000 |
| 2022/11/18 | 1,104 | 1,111 | 1,099 | 1,110 | +8 | +0.7% | 161,700 |
| 2022/11/17 | 1,092 | 1,104 | 1,090 | 1,102 | +10 | +0.9% | 169,400 |
| 2022/11/16 | 1,088 | 1,097 | 1,083 | 1,092 | +1 | +0.1% | 112,000 |
| 2022/11/15 | 1,081 | 1,095 | 1,077 | 1,091 | +14 | +1.3% | 228,700 |
| 2022/11/14 | 1,063 | 1,080 | 1,058 | 1,077 | +18 | +1.7% | 190,700 |
| 2022/11/11 | 1,074 | 1,074 | 1,059 | 1,059 | -11 | -1% | 128,200 |
| 2022/11/10 | 1,055 | 1,073 | 1,055 | 1,070 | +8 | +0.8% | 147,900 |
451～
500
件表示中 / 2380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 | 83,800円 | +3.0% | -15.6% | 1.91% | - | 0.73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 |
| 青山商 | 218,500円 | +2.5% | +10.8% | 5.81% | 11.98倍 | 0.64倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| アークランズ | 169,600円 | +1.4% | +14.5% | 2.36% | 8.81倍 | 0.87倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ＡＯＫＩ ＨＤ | 123,900円 | +2.2% | +8.0% | 4.44% | 13.02倍 | 0.76倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ハイデ日高 | 276,900円 | +6.6% | +9.3% | 1.30% | 30.04倍 | 3.99倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
