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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,085 | 1,085 | 1,073 | 1,073 | -7 | -0.6% | 646,200 |
| 2022/08/25 | 1,089 | 1,090 | 1,078 | 1,080 | -10 | -0.9% | 637,300 |
| 2022/08/24 | 1,087 | 1,092 | 1,083 | 1,090 | -5 | -0.5% | 404,300 |
| 2022/08/23 | 1,095 | 1,103 | 1,091 | 1,095 | -8 | -0.7% | 525,300 |
| 2022/08/22 | 1,098 | 1,105 | 1,092 | 1,103 | +12 | +1.1% | 514,900 |
| 2022/08/19 | 1,100 | 1,100 | 1,083 | 1,091 | -4 | -0.4% | 851,200 |
| 2022/08/18 | 1,109 | 1,109 | 1,092 | 1,095 | -15 | -1.4% | 298,200 |
| 2022/08/17 | 1,108 | 1,110 | 1,102 | 1,110 | +12 | +1.1% | 145,000 |
| 2022/08/16 | 1,111 | 1,111 | 1,098 | 1,098 | -7 | -0.6% | 190,600 |
| 2022/08/15 | 1,112 | 1,114 | 1,101 | 1,105 | -3 | -0.3% | 323,300 |
| 2022/08/12 | 1,106 | 1,111 | 1,100 | 1,108 | +12 | +1.1% | 536,900 |
| 2022/08/10 | 1,099 | 1,101 | 1,089 | 1,096 | +1 | +0.1% | 244,300 |
| 2022/08/09 | 1,102 | 1,109 | 1,089 | 1,095 | -6 | -0.5% | 281,700 |
| 2022/08/08 | 1,111 | 1,116 | 1,099 | 1,101 | -13 | -1.2% | 220,600 |
| 2022/08/05 | 1,092 | 1,114 | 1,092 | 1,114 | +24 | +2.2% | 474,800 |
| 2022/08/04 | 1,092 | 1,095 | 1,083 | 1,090 | +8 | +0.7% | 174,800 |
| 2022/08/03 | 1,090 | 1,093 | 1,079 | 1,082 | -12 | -1.1% | 164,500 |
| 2022/08/02 | 1,104 | 1,107 | 1,090 | 1,094 | -11 | -1% | 145,400 |
| 2022/08/01 | 1,085 | 1,106 | 1,083 | 1,105 | +27 | +2.5% | 248,600 |
| 2022/07/29 | 1,092 | 1,092 | 1,078 | 1,078 | -8 | -0.7% | 268,200 |
| 2022/07/28 | 1,075 | 1,089 | 1,072 | 1,086 | +10 | +0.9% | 271,200 |
| 2022/07/27 | 1,072 | 1,082 | 1,067 | 1,076 | +2 | +0.2% | 322,900 |
| 2022/07/26 | 1,093 | 1,104 | 1,069 | 1,074 | -70 | -6.1% | 515,600 |
| 2022/07/25 | 1,135 | 1,144 | 1,134 | 1,144 | +18 | +1.6% | 154,500 |
| 2022/07/22 | 1,130 | 1,130 | 1,126 | 1,126 | -3 | -0.3% | 155,500 |
| 2022/07/21 | 1,124 | 1,130 | 1,121 | 1,129 | ±0 | ±0% | 73,500 |
| 2022/07/20 | 1,134 | 1,134 | 1,121 | 1,129 | +9 | +0.8% | 141,600 |
| 2022/07/19 | 1,130 | 1,133 | 1,112 | 1,120 | -7 | -0.6% | 114,100 |
| 2022/07/15 | 1,125 | 1,128 | 1,120 | 1,127 | +7 | +0.6% | 133,900 |
| 2022/07/14 | 1,110 | 1,121 | 1,107 | 1,120 | +11 | +1% | 146,600 |
| 2022/07/13 | 1,104 | 1,109 | 1,097 | 1,109 | +9 | +0.8% | 105,000 |
| 2022/07/12 | 1,105 | 1,105 | 1,088 | 1,100 | -6 | -0.5% | 164,400 |
| 2022/07/11 | 1,090 | 1,107 | 1,089 | 1,106 | +24 | +2.2% | 191,500 |
| 2022/07/08 | 1,085 | 1,094 | 1,069 | 1,082 | +2 | +0.2% | 282,100 |
| 2022/07/07 | 1,050 | 1,082 | 1,049 | 1,080 | +37 | +3.5% | 257,500 |
| 2022/07/06 | 1,030 | 1,046 | 1,022 | 1,043 | -27 | -2.5% | 506,500 |
| 2022/07/05 | 1,079 | 1,084 | 1,069 | 1,070 | -14 | -1.3% | 215,300 |
| 2022/07/04 | 1,070 | 1,084 | 1,069 | 1,084 | +22 | +2.1% | 123,200 |
| 2022/07/01 | 1,072 | 1,078 | 1,057 | 1,062 | -5 | -0.5% | 141,000 |
| 2022/06/30 | 1,068 | 1,078 | 1,065 | 1,067 | -2 | -0.2% | 138,300 |
| 2022/06/29 | 1,063 | 1,073 | 1,062 | 1,069 | ±0 | ±0% | 211,100 |
| 2022/06/28 | 1,065 | 1,069 | 1,060 | 1,069 | +4 | +0.4% | 103,800 |
| 2022/06/27 | 1,069 | 1,071 | 1,061 | 1,065 | -1 | -0.1% | 80,500 |
| 2022/06/24 | 1,062 | 1,070 | 1,060 | 1,066 | +10 | +0.9% | 88,100 |
| 2022/06/23 | 1,054 | 1,062 | 1,054 | 1,056 | +2 | +0.2% | 66,800 |
| 2022/06/22 | 1,049 | 1,057 | 1,046 | 1,054 | +13 | +1.2% | 122,900 |
| 2022/06/21 | 1,046 | 1,048 | 1,039 | 1,041 | +3 | +0.3% | 80,700 |
| 2022/06/20 | 1,051 | 1,051 | 1,037 | 1,038 | -2 | -0.2% | 128,900 |
| 2022/06/17 | 1,033 | 1,051 | 1,030 | 1,040 | +5 | +0.5% | 142,700 |
| 2022/06/16 | 1,030 | 1,041 | 1,029 | 1,035 | +8 | +0.8% | 83,800 |
751～
800
件表示中 / 2581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 | 99,600円 | +20.8% | +77.5% | 1.61% | 162.21倍 | 0.96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 |
| 吉野家ＨＤ | 314,500円 | +9.8% | +0.1% | 0.64% | 48.47倍 | 3.17倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| コロワイド | 191,600円 | +7.2% | +46.5% | 0.26% | 118.78倍 | 3.28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 |
| ネクステージ | 241,500円 | +11.3% | +34.2% | 1.41% | 17.46倍 | 2.68倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| アークス | 322,000円 | +2.4% | +2.6% | 2.30% | 15.52倍 | 0.94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
