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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 1,157 | 1,193 | 1,157 | 1,192 | +42 | +3.7% | 228,400 |
| 2019/01/11 | 1,180 | 1,184 | 1,146 | 1,150 | -20 | -1.7% | 298,900 |
| 2019/01/10 | 1,210 | 1,225 | 1,170 | 1,170 | -61 | -5% | 430,200 |
| 2019/01/09 | 1,225 | 1,243 | 1,221 | 1,231 | +14 | +1.2% | 254,600 |
| 2019/01/08 | 1,232 | 1,233 | 1,211 | 1,217 | -19 | -1.5% | 239,000 |
| 2019/01/07 | 1,239 | 1,253 | 1,225 | 1,236 | +26 | +2.1% | 153,300 |
| 2019/01/04 | 1,171 | 1,213 | 1,171 | 1,210 | +9 | +0.7% | 154,300 |
| 2018/12/28 | 1,215 | 1,215 | 1,190 | 1,201 | -3 | -0.2% | 104,100 |
| 2018/12/27 | 1,186 | 1,209 | 1,178 | 1,204 | +69 | +6.1% | 144,900 |
| 2018/12/26 | 1,110 | 1,155 | 1,110 | 1,135 | +31 | +2.8% | 127,300 |
| 2018/12/25 | 1,156 | 1,161 | 1,096 | 1,104 | -66 | -5.6% | 165,000 |
| 2018/12/21 | 1,188 | 1,190 | 1,167 | 1,170 | -23 | -1.9% | 212,300 |
| 2018/12/20 | 1,212 | 1,218 | 1,187 | 1,193 | -24 | -2% | 190,300 |
| 2018/12/19 | 1,234 | 1,240 | 1,216 | 1,217 | -20 | -1.6% | 131,300 |
| 2018/12/18 | 1,270 | 1,270 | 1,236 | 1,237 | -36 | -2.8% | 143,400 |
| 2018/12/17 | 1,279 | 1,281 | 1,262 | 1,273 | +4 | +0.3% | 114,100 |
| 2018/12/14 | 1,277 | 1,292 | 1,269 | 1,269 | -19 | -1.5% | 140,300 |
| 2018/12/13 | 1,274 | 1,290 | 1,270 | 1,288 | +16 | +1.3% | 112,900 |
| 2018/12/12 | 1,270 | 1,275 | 1,261 | 1,272 | +13 | +1% | 105,000 |
| 2018/12/11 | 1,265 | 1,275 | 1,259 | 1,259 | -5 | -0.4% | 171,500 |
| 2018/12/10 | 1,273 | 1,278 | 1,262 | 1,264 | -26 | -2% | 125,400 |
| 2018/12/07 | 1,263 | 1,294 | 1,261 | 1,290 | +30 | +2.4% | 133,500 |
| 2018/12/06 | 1,267 | 1,272 | 1,256 | 1,260 | -12 | -0.9% | 109,700 |
| 2018/12/05 | 1,263 | 1,274 | 1,259 | 1,272 | -18 | -1.4% | 105,800 |
| 2018/12/04 | 1,301 | 1,311 | 1,288 | 1,290 | -20 | -1.5% | 128,400 |
| 2018/12/03 | 1,328 | 1,330 | 1,304 | 1,310 | -9 | -0.7% | 92,200 |
| 2018/11/30 | 1,296 | 1,319 | 1,291 | 1,319 | +13 | +1% | 115,200 |
| 2018/11/29 | 1,346 | 1,346 | 1,305 | 1,306 | -30 | -2.2% | 117,200 |
| 2018/11/28 | 1,324 | 1,346 | 1,323 | 1,336 | +23 | +1.8% | 224,100 |
| 2018/11/27 | 1,298 | 1,317 | 1,294 | 1,313 | +21 | +1.6% | 164,800 |
| 2018/11/26 | 1,279 | 1,293 | 1,276 | 1,292 | +11 | +0.9% | 79,700 |
| 2018/11/22 | 1,263 | 1,283 | 1,263 | 1,281 | +9 | +0.7% | 79,400 |
| 2018/11/21 | 1,284 | 1,284 | 1,266 | 1,272 | -27 | -2.1% | 106,300 |
| 2018/11/20 | 1,304 | 1,305 | 1,279 | 1,299 | -2 | -0.2% | 136,900 |
| 2018/11/19 | 1,308 | 1,323 | 1,296 | 1,301 | +4 | +0.3% | 131,100 |
| 2018/11/16 | 1,282 | 1,308 | 1,278 | 1,297 | +25 | +2% | 141,100 |
| 2018/11/15 | 1,294 | 1,294 | 1,270 | 1,272 | -29 | -2.2% | 160,600 |
| 2018/11/14 | 1,280 | 1,310 | 1,273 | 1,301 | +21 | +1.6% | 222,700 |
| 2018/11/13 | 1,290 | 1,295 | 1,270 | 1,280 | -23 | -1.8% | 133,900 |
| 2018/11/12 | 1,305 | 1,324 | 1,297 | 1,303 | +7 | +0.5% | 142,000 |
| 2018/11/09 | 1,281 | 1,309 | 1,281 | 1,296 | +19 | +1.5% | 167,800 |
| 2018/11/08 | 1,268 | 1,284 | 1,266 | 1,277 | +23 | +1.8% | 129,500 |
| 2018/11/07 | 1,265 | 1,271 | 1,253 | 1,254 | -7 | -0.6% | 94,700 |
| 2018/11/06 | 1,247 | 1,264 | 1,247 | 1,261 | +28 | +2.3% | 154,700 |
| 2018/11/05 | 1,237 | 1,250 | 1,231 | 1,233 | +2 | +0.2% | 186,600 |
| 2018/11/02 | 1,223 | 1,233 | 1,208 | 1,231 | +8 | +0.7% | 174,800 |
| 2018/11/01 | 1,208 | 1,235 | 1,207 | 1,223 | -15 | -1.2% | 156,200 |
| 2018/10/31 | 1,223 | 1,239 | 1,212 | 1,238 | +12 | +1% | 207,200 |
| 2018/10/30 | 1,195 | 1,229 | 1,188 | 1,226 | +50 | +4.3% | 898,400 |
| 2018/10/29 | 1,183 | 1,204 | 1,176 | 1,176 | +10 | +0.9% | 272,700 |
1551～
1600
件表示中 / 2500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 | 89,100円 | +20.8% | +77.5% | 1.80% | 145.11倍 | 0.86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 |
| サンエー | 294,900円 | +4.5% | +1.9% | 3.39% | 16.57倍 | 1.21倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 204,800円 | +0.8% | +17.4% | 1.46% | 32.26倍 | 0.81倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アークス | 291,800円 | +2.4% | +2.6% | 2.54% | 14.06倍 | 0.86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 |
| コメリ | 291,000円 | +3.1% | +6.5% | 1.92% | 9.45倍 | 0.56倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
