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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,055 | 1,073 | 1,055 | 1,070 | +8 | +0.8% | 147,900 |
| 2022/11/09 | 1,056 | 1,063 | 1,052 | 1,062 | +10 | +1% | 115,400 |
| 2022/11/08 | 1,045 | 1,055 | 1,045 | 1,052 | +9 | +0.9% | 131,400 |
| 2022/11/07 | 1,038 | 1,044 | 1,035 | 1,043 | +10 | +1% | 73,000 |
| 2022/11/04 | 1,039 | 1,043 | 1,031 | 1,033 | -9 | -0.9% | 138,800 |
| 2022/11/02 | 1,038 | 1,049 | 1,038 | 1,042 | +1 | +0.1% | 146,400 |
| 2022/11/01 | 1,045 | 1,048 | 1,039 | 1,041 | -7 | -0.7% | 81,000 |
| 2022/10/31 | 1,043 | 1,048 | 1,040 | 1,048 | +7 | +0.7% | 152,100 |
| 2022/10/28 | 1,033 | 1,048 | 1,032 | 1,041 | +5 | +0.5% | 476,400 |
| 2022/10/27 | 1,050 | 1,051 | 1,036 | 1,036 | -7 | -0.7% | 116,500 |
| 2022/10/26 | 1,043 | 1,051 | 1,041 | 1,043 | +9 | +0.9% | 158,400 |
| 2022/10/25 | 1,045 | 1,045 | 1,033 | 1,034 | -8 | -0.8% | 148,100 |
| 2022/10/24 | 1,044 | 1,045 | 1,037 | 1,042 | +2 | +0.2% | 120,700 |
| 2022/10/21 | 1,048 | 1,052 | 1,039 | 1,040 | -10 | -1% | 158,000 |
| 2022/10/20 | 1,054 | 1,058 | 1,050 | 1,050 | -5 | -0.5% | 127,600 |
| 2022/10/19 | 1,054 | 1,061 | 1,052 | 1,055 | ±0 | ±0% | 142,100 |
| 2022/10/18 | 1,060 | 1,063 | 1,052 | 1,055 | +3 | +0.3% | 96,100 |
| 2022/10/17 | 1,060 | 1,060 | 1,051 | 1,052 | -10 | -0.9% | 128,500 |
| 2022/10/14 | 1,068 | 1,070 | 1,058 | 1,062 | +8 | +0.8% | 169,400 |
| 2022/10/13 | 1,060 | 1,060 | 1,049 | 1,054 | -6 | -0.6% | 123,100 |
| 2022/10/12 | 1,050 | 1,067 | 1,050 | 1,060 | +6 | +0.6% | 163,700 |
| 2022/10/11 | 1,056 | 1,067 | 1,050 | 1,054 | -4 | -0.4% | 194,100 |
| 2022/10/07 | 1,055 | 1,062 | 1,051 | 1,058 | -7 | -0.7% | 116,400 |
| 2022/10/06 | 1,056 | 1,071 | 1,056 | 1,065 | +1 | +0.1% | 180,200 |
| 2022/10/05 | 1,067 | 1,068 | 1,048 | 1,064 | +9 | +0.9% | 295,700 |
| 2022/10/04 | 1,045 | 1,061 | 1,044 | 1,055 | +19 | +1.8% | 260,700 |
| 2022/10/03 | 1,054 | 1,055 | 1,026 | 1,036 | -18 | -1.7% | 270,300 |
| 2022/09/30 | 1,058 | 1,063 | 1,053 | 1,054 | -5 | -0.5% | 155,500 |
| 2022/09/29 | 1,053 | 1,063 | 1,048 | 1,059 | +6 | +0.6% | 181,000 |
| 2022/09/28 | 1,043 | 1,053 | 1,039 | 1,053 | -2 | -0.2% | 244,100 |
| 2022/09/27 | 1,045 | 1,059 | 1,044 | 1,055 | +10 | +1% | 196,400 |
| 2022/09/26 | 1,040 | 1,049 | 1,039 | 1,045 | ±0 | ±0% | 207,800 |
| 2022/09/22 | 1,047 | 1,051 | 1,043 | 1,045 | -8 | -0.8% | 99,800 |
| 2022/09/21 | 1,058 | 1,061 | 1,052 | 1,053 | -7 | -0.7% | 118,300 |
| 2022/09/20 | 1,053 | 1,062 | 1,049 | 1,060 | +6 | +0.6% | 154,800 |
| 2022/09/16 | 1,052 | 1,062 | 1,051 | 1,054 | +2 | +0.2% | 204,200 |
| 2022/09/15 | 1,045 | 1,055 | 1,044 | 1,052 | +7 | +0.7% | 148,000 |
| 2022/09/14 | 1,056 | 1,056 | 1,042 | 1,045 | -16 | -1.5% | 185,300 |
| 2022/09/13 | 1,063 | 1,065 | 1,058 | 1,061 | -2 | -0.2% | 125,600 |
| 2022/09/12 | 1,063 | 1,066 | 1,060 | 1,063 | +1 | +0.1% | 96,900 |
| 2022/09/09 | 1,053 | 1,066 | 1,052 | 1,062 | ±0 | ±0% | 183,500 |
| 2022/09/08 | 1,049 | 1,064 | 1,049 | 1,062 | +19 | +1.8% | 179,300 |
| 2022/09/07 | 1,055 | 1,055 | 1,037 | 1,043 | -13 | -1.2% | 213,100 |
| 2022/09/06 | 1,059 | 1,071 | 1,053 | 1,056 | -3 | -0.3% | 204,500 |
| 2022/09/05 | 1,051 | 1,062 | 1,049 | 1,059 | +2 | +0.2% | 184,200 |
| 2022/09/02 | 1,056 | 1,059 | 1,048 | 1,057 | +1 | +0.1% | 205,900 |
| 2022/09/01 | 1,058 | 1,060 | 1,052 | 1,056 | -2 | -0.2% | 257,800 |
| 2022/08/31 | 1,055 | 1,065 | 1,052 | 1,058 | -4 | -0.4% | 417,200 |
| 2022/08/30 | 1,061 | 1,065 | 1,052 | 1,062 | -9 | -0.8% | 881,800 |
| 2022/08/29 | 1,070 | 1,078 | 1,066 | 1,071 | -2 | -0.2% | 1,368,200 |
501～
550
件表示中 / 2381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 | 83,100円 | +3.0% | -15.6% | 1.93% | - | 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 | 220,200円 | +2.5% | +10.8% | 5.77% | 12.07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 | 169,800円 | +1.4% | +14.5% | 2.36% | 8.82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 | 124,400円 | +2.2% | +8.0% | 4.42% | 13.08倍 | 0.77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 | 277,800円 | +6.6% | +9.3% | 1.30% | 30.14倍 | 4.01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
