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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,035 | 1,039 | 1,027 | 1,027 | -9 | -0.9% | 143,700 |
| 2022/06/14 | 1,041 | 1,047 | 1,032 | 1,036 | -10 | -1% | 131,900 |
| 2022/06/13 | 1,043 | 1,050 | 1,039 | 1,046 | -1 | -0.1% | 131,900 |
| 2022/06/10 | 1,055 | 1,060 | 1,047 | 1,047 | -15 | -1.4% | 185,000 |
| 2022/06/09 | 1,066 | 1,077 | 1,062 | 1,062 | -9 | -0.8% | 125,500 |
| 2022/06/08 | 1,068 | 1,078 | 1,066 | 1,071 | +5 | +0.5% | 107,200 |
| 2022/06/07 | 1,063 | 1,070 | 1,062 | 1,066 | -1 | -0.1% | 83,800 |
| 2022/06/06 | 1,066 | 1,070 | 1,062 | 1,067 | -6 | -0.6% | 100,900 |
| 2022/06/03 | 1,075 | 1,080 | 1,073 | 1,073 | +4 | +0.4% | 80,500 |
| 2022/06/02 | 1,067 | 1,072 | 1,061 | 1,069 | -4 | -0.4% | 70,900 |
| 2022/06/01 | 1,054 | 1,073 | 1,054 | 1,073 | +25 | +2.4% | 119,500 |
| 2022/05/31 | 1,059 | 1,069 | 1,048 | 1,048 | -15 | -1.4% | 308,300 |
| 2022/05/30 | 1,065 | 1,075 | 1,063 | 1,063 | +2 | +0.2% | 315,600 |
| 2022/05/27 | 1,058 | 1,064 | 1,053 | 1,061 | +3 | +0.3% | 129,700 |
| 2022/05/26 | 1,059 | 1,068 | 1,056 | 1,058 | -3 | -0.3% | 123,400 |
| 2022/05/25 | 1,064 | 1,069 | 1,061 | 1,061 | -3 | -0.3% | 107,800 |
| 2022/05/24 | 1,066 | 1,071 | 1,062 | 1,064 | ±0 | ±0% | 85,400 |
| 2022/05/23 | 1,064 | 1,074 | 1,059 | 1,064 | +12 | +1.1% | 107,400 |
| 2022/05/20 | 1,080 | 1,080 | 1,052 | 1,052 | -12 | -1.1% | 222,100 |
| 2022/05/19 | 1,050 | 1,065 | 1,049 | 1,064 | ±0 | ±0% | 112,400 |
| 2022/05/18 | 1,066 | 1,069 | 1,061 | 1,064 | -1 | -0.1% | 79,400 |
| 2022/05/17 | 1,080 | 1,081 | 1,062 | 1,065 | -17 | -1.6% | 109,900 |
| 2022/05/16 | 1,095 | 1,098 | 1,077 | 1,082 | -5 | -0.5% | 151,100 |
| 2022/05/13 | 1,060 | 1,087 | 1,059 | 1,087 | +31 | +2.9% | 113,800 |
| 2022/05/12 | 1,069 | 1,074 | 1,056 | 1,056 | -21 | -1.9% | 120,500 |
| 2022/05/11 | 1,080 | 1,085 | 1,071 | 1,077 | -15 | -1.4% | 98,100 |
| 2022/05/10 | 1,093 | 1,096 | 1,087 | 1,092 | +10 | +0.9% | 130,000 |
| 2022/05/09 | 1,093 | 1,098 | 1,082 | 1,082 | -12 | -1.1% | 111,100 |
| 2022/05/06 | 1,095 | 1,104 | 1,091 | 1,094 | ±0 | ±0% | 144,700 |
| 2022/05/02 | 1,086 | 1,098 | 1,086 | 1,094 | ±0 | ±0% | 87,100 |
| 2022/04/28 | 1,066 | 1,094 | 1,061 | 1,094 | +33 | +3.1% | 116,500 |
| 2022/04/27 | 1,060 | 1,067 | 1,054 | 1,061 | -12 | -1.1% | 280,500 |
| 2022/04/26 | 1,081 | 1,083 | 1,070 | 1,073 | -8 | -0.7% | 113,700 |
| 2022/04/25 | 1,071 | 1,084 | 1,071 | 1,081 | -2 | -0.2% | 72,600 |
| 2022/04/22 | 1,080 | 1,086 | 1,075 | 1,083 | -8 | -0.7% | 68,400 |
| 2022/04/21 | 1,094 | 1,100 | 1,084 | 1,091 | -6 | -0.5% | 123,500 |
| 2022/04/20 | 1,098 | 1,099 | 1,084 | 1,097 | +20 | +1.9% | 160,500 |
| 2022/04/19 | 1,090 | 1,093 | 1,076 | 1,077 | -15 | -1.4% | 140,300 |
| 2022/04/18 | 1,090 | 1,098 | 1,077 | 1,092 | -7 | -0.6% | 144,800 |
| 2022/04/15 | 1,110 | 1,119 | 1,095 | 1,099 | -25 | -2.2% | 187,100 |
| 2022/04/14 | 1,115 | 1,127 | 1,104 | 1,124 | -5 | -0.4% | 125,400 |
| 2022/04/13 | 1,138 | 1,144 | 1,126 | 1,129 | -10 | -0.9% | 166,900 |
| 2022/04/12 | 1,134 | 1,146 | 1,130 | 1,139 | +2 | +0.2% | 193,000 |
| 2022/04/11 | 1,133 | 1,141 | 1,121 | 1,137 | -4 | -0.4% | 237,400 |
| 2022/04/08 | 1,088 | 1,159 | 1,077 | 1,141 | +61 | +5.6% | 638,000 |
| 2022/04/07 | 1,075 | 1,080 | 1,066 | 1,080 | +8 | +0.7% | 163,200 |
| 2022/04/06 | 1,081 | 1,083 | 1,068 | 1,072 | -9 | -0.8% | 99,300 |
| 2022/04/05 | 1,080 | 1,085 | 1,076 | 1,081 | +13 | +1.2% | 154,500 |
| 2022/04/04 | 1,068 | 1,073 | 1,062 | 1,068 | +5 | +0.5% | 109,400 |
| 2022/04/01 | 1,051 | 1,067 | 1,045 | 1,063 | +9 | +0.9% | 135,100 |
601～
650
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
