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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,160 | 1,163 | 1,151 | 1,157 | -1 | -0.1% | 139,300 |
| 2018/01/04 | 1,144 | 1,161 | 1,144 | 1,158 | +14 | +1.2% | 143,300 |
| 2017/12/29 | 1,155 | 1,156 | 1,142 | 1,144 | -12 | -1% | 148,300 |
| 2017/12/28 | 1,166 | 1,168 | 1,155 | 1,156 | -10 | -0.9% | 91,900 |
| 2017/12/27 | 1,173 | 1,177 | 1,164 | 1,166 | -2 | -0.2% | 104,000 |
| 2017/12/26 | 1,161 | 1,168 | 1,157 | 1,168 | +7 | +0.6% | 104,600 |
| 2017/12/25 | 1,163 | 1,167 | 1,155 | 1,161 | +6 | +0.5% | 116,300 |
| 2017/12/22 | 1,155 | 1,157 | 1,151 | 1,155 | -3 | -0.3% | 99,100 |
| 2017/12/21 | 1,152 | 1,158 | 1,148 | 1,158 | +1 | +0.1% | 117,500 |
| 2017/12/20 | 1,163 | 1,163 | 1,153 | 1,157 | -1 | -0.1% | 95,500 |
| 2017/12/19 | 1,155 | 1,160 | 1,149 | 1,158 | +4 | +0.3% | 121,800 |
| 2017/12/18 | 1,160 | 1,167 | 1,154 | 1,154 | -6 | -0.5% | 183,500 |
| 2017/12/15 | 1,163 | 1,167 | 1,149 | 1,160 | -4 | -0.3% | 379,100 |
| 2017/12/14 | 1,168 | 1,178 | 1,162 | 1,164 | -5 | -0.4% | 216,100 |
| 2017/12/13 | 1,178 | 1,180 | 1,157 | 1,169 | -9 | -0.8% | 188,700 |
| 2017/12/12 | 1,184 | 1,186 | 1,177 | 1,178 | -8 | -0.7% | 86,900 |
| 2017/12/11 | 1,186 | 1,189 | 1,171 | 1,186 | +1 | +0.1% | 116,200 |
| 2017/12/08 | 1,140 | 1,185 | 1,140 | 1,185 | +15 | +1.3% | 199,000 |
| 2017/12/07 | 1,161 | 1,177 | 1,161 | 1,170 | +9 | +0.8% | 198,400 |
| 2017/12/06 | 1,171 | 1,179 | 1,159 | 1,161 | -15 | -1.3% | 184,000 |
| 2017/12/05 | 1,161 | 1,178 | 1,159 | 1,176 | +11 | +0.9% | 159,600 |
| 2017/12/04 | 1,157 | 1,177 | 1,157 | 1,165 | +8 | +0.7% | 187,700 |
| 2017/12/01 | 1,155 | 1,165 | 1,154 | 1,157 | +8 | +0.7% | 240,300 |
| 2017/11/30 | 1,150 | 1,152 | 1,144 | 1,149 | -2 | -0.2% | 263,100 |
| 2017/11/29 | 1,136 | 1,151 | 1,136 | 1,151 | +18 | +1.6% | 172,700 |
| 2017/11/28 | 1,117 | 1,136 | 1,117 | 1,133 | +18 | +1.6% | 186,700 |
| 2017/11/27 | 1,116 | 1,119 | 1,112 | 1,115 | +1 | +0.1% | 90,300 |
| 2017/11/24 | 1,106 | 1,115 | 1,105 | 1,114 | +9 | +0.8% | 137,000 |
| 2017/11/22 | 1,100 | 1,120 | 1,099 | 1,105 | +11 | +1% | 270,600 |
| 2017/11/21 | 1,085 | 1,096 | 1,081 | 1,094 | +9 | +0.8% | 118,700 |
| 2017/11/20 | 1,068 | 1,086 | 1,066 | 1,085 | +21 | +2% | 208,000 |
| 2017/11/17 | 1,073 | 1,077 | 1,061 | 1,064 | -1 | -0.1% | 203,800 |
| 2017/11/16 | 1,068 | 1,076 | 1,058 | 1,065 | -6 | -0.6% | 192,700 |
| 2017/11/15 | 1,095 | 1,098 | 1,069 | 1,071 | -18 | -1.7% | 198,200 |
| 2017/11/14 | 1,097 | 1,097 | 1,086 | 1,089 | -8 | -0.7% | 104,600 |
| 2017/11/13 | 1,098 | 1,101 | 1,094 | 1,097 | -1 | -0.1% | 124,200 |
| 2017/11/10 | 1,087 | 1,101 | 1,087 | 1,098 | -2 | -0.2% | 136,200 |
| 2017/11/09 | 1,089 | 1,104 | 1,088 | 1,100 | +16 | +1.5% | 301,000 |
| 2017/11/08 | 1,086 | 1,090 | 1,081 | 1,084 | -2 | -0.2% | 143,800 |
| 2017/11/07 | 1,069 | 1,087 | 1,066 | 1,086 | +15 | +1.4% | 154,700 |
| 2017/11/06 | 1,070 | 1,075 | 1,065 | 1,071 | ±0 | ±0% | 108,800 |
| 2017/11/02 | 1,075 | 1,075 | 1,062 | 1,071 | -1 | -0.1% | 112,200 |
| 2017/11/01 | 1,067 | 1,073 | 1,060 | 1,072 | +13 | +1.2% | 166,800 |
| 2017/10/31 | 1,055 | 1,062 | 1,049 | 1,059 | +11 | +1% | 205,200 |
| 2017/10/30 | 1,041 | 1,050 | 1,037 | 1,048 | +12 | +1.2% | 313,000 |
| 2017/10/27 | 1,051 | 1,057 | 1,033 | 1,036 | -42 | -3.9% | 556,100 |
| 2017/10/26 | 1,078 | 1,084 | 1,075 | 1,078 | +2 | +0.2% | 87,800 |
| 2017/10/25 | 1,090 | 1,090 | 1,072 | 1,076 | -13 | -1.2% | 144,600 |
| 2017/10/24 | 1,088 | 1,094 | 1,084 | 1,089 | +6 | +0.6% | 104,000 |
| 2017/10/23 | 1,099 | 1,103 | 1,080 | 1,083 | -9 | -0.8% | 132,200 |
1801～
1850
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 | 89,600円 | +20.8% | +77.5% | 1.79% | 145.92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 | 293,300円 | +4.5% | +1.9% | 3.41% | 16.48倍 | 1.20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 | 292,400円 | +2.4% | +2.6% | 2.53% | 14.09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 | 290,900円 | +3.1% | +6.5% | 1.93% | 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
