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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,152 | 1,173 | 1,149 | 1,171 | +24 | +2.1% | 329,700 |
2021/01/06 | 1,132 | 1,153 | 1,128 | 1,147 | +16 | +1.4% | 164,100 |
2021/01/05 | 1,128 | 1,135 | 1,123 | 1,131 | +8 | +0.7% | 168,600 |
2021/01/04 | 1,133 | 1,133 | 1,114 | 1,123 | -7 | -0.6% | 163,000 |
2020/12/30 | 1,140 | 1,147 | 1,130 | 1,130 | -15 | -1.3% | 184,700 |
2020/12/29 | 1,139 | 1,145 | 1,135 | 1,145 | +5 | +0.4% | 117,500 |
2020/12/28 | 1,143 | 1,151 | 1,134 | 1,140 | ±0 | ±0% | 131,100 |
2020/12/25 | 1,159 | 1,162 | 1,133 | 1,140 | -10 | -0.9% | 153,700 |
2020/12/24 | 1,125 | 1,150 | 1,124 | 1,150 | +27 | +2.4% | 194,900 |
2020/12/23 | 1,117 | 1,127 | 1,112 | 1,123 | +13 | +1.2% | 124,900 |
2020/12/22 | 1,123 | 1,129 | 1,108 | 1,110 | -23 | -2% | 162,700 |
2020/12/21 | 1,138 | 1,141 | 1,127 | 1,133 | +9 | +0.8% | 161,900 |
2020/12/18 | 1,110 | 1,128 | 1,105 | 1,124 | +5 | +0.4% | 303,300 |
2020/12/17 | 1,125 | 1,126 | 1,113 | 1,119 | -9 | -0.8% | 200,100 |
2020/12/16 | 1,137 | 1,137 | 1,124 | 1,128 | -6 | -0.5% | 140,600 |
2020/12/15 | 1,130 | 1,141 | 1,123 | 1,134 | +9 | +0.8% | 170,900 |
2020/12/14 | 1,123 | 1,138 | 1,122 | 1,125 | +4 | +0.4% | 153,300 |
2020/12/11 | 1,110 | 1,121 | 1,106 | 1,121 | +12 | +1.1% | 137,600 |
2020/12/10 | 1,099 | 1,111 | 1,099 | 1,109 | +10 | +0.9% | 128,100 |
2020/12/09 | 1,090 | 1,100 | 1,087 | 1,099 | +13 | +1.2% | 147,600 |
2020/12/08 | 1,100 | 1,106 | 1,086 | 1,086 | -22 | -2% | 190,900 |
2020/12/07 | 1,114 | 1,115 | 1,102 | 1,108 | +3 | +0.3% | 201,500 |
2020/12/04 | 1,110 | 1,118 | 1,099 | 1,105 | +9 | +0.8% | 183,400 |
2020/12/03 | 1,088 | 1,106 | 1,085 | 1,096 | +16 | +1.5% | 250,500 |
2020/12/02 | 1,091 | 1,094 | 1,077 | 1,080 | -7 | -0.6% | 242,000 |
2020/12/01 | 1,099 | 1,103 | 1,078 | 1,087 | +6 | +0.6% | 213,800 |
2020/11/30 | 1,111 | 1,112 | 1,081 | 1,081 | -31 | -2.8% | 347,200 |
2020/11/27 | 1,114 | 1,121 | 1,107 | 1,112 | -4 | -0.4% | 256,400 |
2020/11/26 | 1,101 | 1,116 | 1,101 | 1,116 | +9 | +0.8% | 168,800 |
2020/11/25 | 1,121 | 1,126 | 1,107 | 1,107 | -10 | -0.9% | 190,100 |
2020/11/24 | 1,133 | 1,133 | 1,116 | 1,117 | -5 | -0.4% | 218,200 |
2020/11/20 | 1,121 | 1,124 | 1,107 | 1,122 | +2 | +0.2% | 123,100 |
2020/11/19 | 1,103 | 1,120 | 1,094 | 1,120 | +18 | +1.6% | 233,500 |
2020/11/18 | 1,111 | 1,114 | 1,098 | 1,102 | -13 | -1.2% | 240,300 |
2020/11/17 | 1,125 | 1,126 | 1,107 | 1,115 | -15 | -1.3% | 246,100 |
2020/11/16 | 1,128 | 1,138 | 1,123 | 1,130 | +6 | +0.5% | 196,100 |
2020/11/13 | 1,112 | 1,131 | 1,109 | 1,124 | +10 | +0.9% | 169,700 |
2020/11/12 | 1,123 | 1,124 | 1,109 | 1,114 | -3 | -0.3% | 248,200 |
2020/11/11 | 1,129 | 1,130 | 1,111 | 1,117 | ±0 | ±0% | 278,900 |
2020/11/10 | 1,150 | 1,150 | 1,113 | 1,117 | -26 | -2.3% | 467,800 |
2020/11/09 | 1,148 | 1,153 | 1,136 | 1,143 | +3 | +0.3% | 204,900 |
2020/11/06 | 1,125 | 1,141 | 1,123 | 1,140 | +19 | +1.7% | 151,200 |
2020/11/05 | 1,122 | 1,132 | 1,114 | 1,121 | +1 | +0.1% | 285,800 |
2020/11/04 | 1,139 | 1,141 | 1,116 | 1,120 | -15 | -1.3% | 218,900 |
2020/11/02 | 1,142 | 1,148 | 1,123 | 1,135 | +9 | +0.8% | 305,100 |
2020/10/30 | 1,125 | 1,146 | 1,112 | 1,126 | +7 | +0.6% | 693,500 |
2020/10/29 | 1,098 | 1,127 | 1,097 | 1,119 | +23 | +2.1% | 386,100 |
2020/10/28 | 1,065 | 1,099 | 1,064 | 1,096 | +11 | +1% | 298,500 |
2020/10/27 | 1,051 | 1,085 | 1,048 | 1,085 | +13 | +1.2% | 278,800 |
2020/10/26 | 1,090 | 1,091 | 1,071 | 1,072 | -3 | -0.3% | 217,200 |
951~
1000
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