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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,066 | 1,074 | 1,054 | 1,054 | -19 | -1.8% | 155,300 |
| 2022/03/30 | 1,080 | 1,082 | 1,063 | 1,073 | -3 | -0.3% | 152,600 |
| 2022/03/29 | 1,068 | 1,078 | 1,058 | 1,076 | +7 | +0.7% | 152,300 |
| 2022/03/28 | 1,058 | 1,073 | 1,054 | 1,069 | +18 | +1.7% | 105,800 |
| 2022/03/25 | 1,056 | 1,060 | 1,049 | 1,051 | -5 | -0.5% | 106,500 |
| 2022/03/24 | 1,064 | 1,069 | 1,047 | 1,056 | -14 | -1.3% | 134,100 |
| 2022/03/23 | 1,055 | 1,076 | 1,055 | 1,070 | +15 | +1.4% | 181,200 |
| 2022/03/22 | 1,074 | 1,074 | 1,053 | 1,055 | -10 | -0.9% | 154,900 |
| 2022/03/18 | 1,080 | 1,083 | 1,061 | 1,065 | -22 | -2% | 254,200 |
| 2022/03/17 | 1,096 | 1,097 | 1,080 | 1,087 | +1 | +0.1% | 187,800 |
| 2022/03/16 | 1,095 | 1,097 | 1,086 | 1,086 | -9 | -0.8% | 180,300 |
| 2022/03/15 | 1,080 | 1,095 | 1,079 | 1,095 | +17 | +1.6% | 134,200 |
| 2022/03/14 | 1,094 | 1,095 | 1,077 | 1,078 | -8 | -0.7% | 92,400 |
| 2022/03/11 | 1,085 | 1,092 | 1,079 | 1,086 | -7 | -0.6% | 186,700 |
| 2022/03/10 | 1,079 | 1,095 | 1,073 | 1,093 | +17 | +1.6% | 210,200 |
| 2022/03/09 | 1,064 | 1,078 | 1,056 | 1,076 | +3 | +0.3% | 161,100 |
| 2022/03/08 | 1,078 | 1,082 | 1,066 | 1,073 | -7 | -0.6% | 264,400 |
| 2022/03/07 | 1,068 | 1,082 | 1,060 | 1,080 | +13 | +1.2% | 278,200 |
| 2022/03/04 | 1,074 | 1,081 | 1,062 | 1,067 | -7 | -0.7% | 191,900 |
| 2022/03/03 | 1,078 | 1,087 | 1,069 | 1,074 | +5 | +0.5% | 242,600 |
| 2022/03/02 | 1,063 | 1,074 | 1,056 | 1,069 | +3 | +0.3% | 221,100 |
| 2022/03/01 | 1,060 | 1,074 | 1,058 | 1,066 | +6 | +0.6% | 332,900 |
| 2022/02/28 | 1,030 | 1,062 | 1,027 | 1,060 | +38 | +3.7% | 435,300 |
| 2022/02/25 | 1,060 | 1,062 | 1,016 | 1,022 | -59 | -5.5% | 1,002,600 |
| 2022/02/24 | 1,059 | 1,085 | 1,054 | 1,081 | +19 | +1.8% | 1,415,500 |
| 2022/02/22 | 1,054 | 1,073 | 1,050 | 1,062 | +5 | +0.5% | 625,800 |
| 2022/02/21 | 1,060 | 1,064 | 1,054 | 1,057 | -5 | -0.5% | 762,000 |
| 2022/02/18 | 1,065 | 1,071 | 1,060 | 1,062 | -3 | -0.3% | 1,296,300 |
| 2022/02/17 | 1,077 | 1,081 | 1,061 | 1,065 | -9 | -0.8% | 388,700 |
| 2022/02/16 | 1,085 | 1,087 | 1,072 | 1,074 | -5 | -0.5% | 250,900 |
| 2022/02/15 | 1,068 | 1,080 | 1,067 | 1,079 | +11 | +1% | 216,500 |
| 2022/02/14 | 1,075 | 1,081 | 1,064 | 1,068 | -17 | -1.6% | 423,100 |
| 2022/02/10 | 1,100 | 1,100 | 1,081 | 1,085 | -1 | -0.1% | 434,500 |
| 2022/02/09 | 1,097 | 1,097 | 1,086 | 1,086 | +1 | +0.1% | 274,100 |
| 2022/02/08 | 1,087 | 1,094 | 1,084 | 1,085 | +5 | +0.5% | 160,200 |
| 2022/02/07 | 1,074 | 1,084 | 1,066 | 1,080 | +2 | +0.2% | 231,300 |
| 2022/02/04 | 1,080 | 1,088 | 1,076 | 1,078 | -3 | -0.3% | 322,000 |
| 2022/02/03 | 1,077 | 1,085 | 1,075 | 1,081 | +10 | +0.9% | 220,300 |
| 2022/02/02 | 1,053 | 1,077 | 1,053 | 1,071 | +18 | +1.7% | 196,100 |
| 2022/02/01 | 1,049 | 1,059 | 1,047 | 1,053 | +7 | +0.7% | 89,500 |
| 2022/01/31 | 1,045 | 1,048 | 1,040 | 1,046 | +1 | +0.1% | 132,900 |
| 2022/01/28 | 1,045 | 1,059 | 1,041 | 1,045 | +17 | +1.7% | 255,100 |
| 2022/01/27 | 1,044 | 1,047 | 1,023 | 1,028 | -19 | -1.8% | 236,600 |
| 2022/01/26 | 1,059 | 1,067 | 1,045 | 1,047 | -10 | -0.9% | 126,700 |
| 2022/01/25 | 1,052 | 1,057 | 1,046 | 1,057 | ±0 | ±0% | 125,900 |
| 2022/01/24 | 1,049 | 1,057 | 1,046 | 1,057 | +8 | +0.8% | 84,900 |
| 2022/01/21 | 1,033 | 1,049 | 1,031 | 1,049 | +13 | +1.3% | 116,700 |
| 2022/01/20 | 1,040 | 1,046 | 1,033 | 1,036 | +5 | +0.5% | 118,900 |
| 2022/01/19 | 1,037 | 1,041 | 1,030 | 1,031 | -13 | -1.2% | 131,200 |
| 2022/01/18 | 1,060 | 1,063 | 1,043 | 1,044 | -15 | -1.4% | 118,700 |
651～
700
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
