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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,099 | 1,101 | 1,094 | 1,095 | -4 | -0.4% | 121,600 |
2023/09/25 | 1,081 | 1,101 | 1,080 | 1,099 | +23 | +2.1% | 177,400 |
2023/09/22 | 1,088 | 1,090 | 1,076 | 1,076 | -13 | -1.2% | 285,100 |
2023/09/21 | 1,113 | 1,115 | 1,089 | 1,089 | -27 | -2.4% | 479,300 |
2023/09/20 | 1,118 | 1,122 | 1,115 | 1,116 | -2 | -0.2% | 253,400 |
2023/09/19 | 1,123 | 1,123 | 1,110 | 1,118 | -8 | -0.7% | 225,900 |
2023/09/15 | 1,122 | 1,130 | 1,120 | 1,126 | -2 | -0.2% | 190,000 |
2023/09/14 | 1,130 | 1,131 | 1,121 | 1,128 | -2 | -0.2% | 174,900 |
2023/09/13 | 1,138 | 1,138 | 1,122 | 1,130 | -8 | -0.7% | 151,500 |
2023/09/12 | 1,125 | 1,139 | 1,125 | 1,138 | +12 | +1.1% | 113,900 |
2023/09/11 | 1,128 | 1,130 | 1,117 | 1,126 | +6 | +0.5% | 158,800 |
2023/09/08 | 1,149 | 1,150 | 1,120 | 1,120 | -23 | -2% | 206,100 |
2023/09/07 | 1,130 | 1,147 | 1,130 | 1,143 | +11 | +1% | 297,400 |
2023/09/06 | 1,131 | 1,135 | 1,129 | 1,132 | +1 | +0.1% | 119,500 |
2023/09/05 | 1,136 | 1,136 | 1,126 | 1,131 | -5 | -0.4% | 152,500 |
2023/09/04 | 1,128 | 1,136 | 1,122 | 1,136 | +10 | +0.9% | 287,200 |
2023/09/01 | 1,119 | 1,127 | 1,116 | 1,126 | +7 | +0.6% | 219,000 |
2023/08/31 | 1,117 | 1,120 | 1,111 | 1,119 | +9 | +0.8% | 328,400 |
2023/08/30 | 1,114 | 1,118 | 1,109 | 1,110 | -23 | -2% | 806,200 |
2023/08/29 | 1,131 | 1,135 | 1,125 | 1,133 | +3 | +0.3% | 1,393,900 |
2023/08/28 | 1,135 | 1,141 | 1,126 | 1,130 | -3 | -0.3% | 269,000 |
2023/08/25 | 1,129 | 1,136 | 1,124 | 1,133 | +2 | +0.2% | 241,300 |
2023/08/24 | 1,128 | 1,136 | 1,125 | 1,131 | -2 | -0.2% | 202,700 |
2023/08/23 | 1,123 | 1,136 | 1,114 | 1,133 | +11 | +1% | 472,100 |
2023/08/22 | 1,116 | 1,122 | 1,108 | 1,122 | ±0 | ±0% | 480,600 |
2023/08/21 | 1,111 | 1,126 | 1,109 | 1,122 | +20 | +1.8% | 534,700 |
2023/08/18 | 1,118 | 1,121 | 1,100 | 1,102 | -23 | -2% | 542,500 |
2023/08/17 | 1,142 | 1,143 | 1,121 | 1,125 | -12 | -1.1% | 272,600 |
2023/08/16 | 1,141 | 1,144 | 1,131 | 1,137 | -11 | -1% | 239,500 |
2023/08/15 | 1,137 | 1,148 | 1,130 | 1,148 | +8 | +0.7% | 318,200 |
2023/08/14 | 1,130 | 1,142 | 1,126 | 1,140 | +15 | +1.3% | 474,600 |
2023/08/10 | 1,122 | 1,128 | 1,117 | 1,125 | +6 | +0.5% | 309,700 |
2023/08/09 | 1,118 | 1,123 | 1,109 | 1,119 | -5 | -0.4% | 391,700 |
2023/08/08 | 1,113 | 1,124 | 1,113 | 1,124 | +11 | +1% | 201,200 |
2023/08/07 | 1,102 | 1,113 | 1,102 | 1,113 | +6 | +0.5% | 255,500 |
2023/08/04 | 1,102 | 1,111 | 1,102 | 1,107 | +2 | +0.2% | 264,100 |
2023/08/03 | 1,115 | 1,122 | 1,103 | 1,105 | -18 | -1.6% | 348,200 |
2023/08/02 | 1,119 | 1,126 | 1,114 | 1,123 | +8 | +0.7% | 348,100 |
2023/08/01 | 1,120 | 1,121 | 1,111 | 1,115 | -4 | -0.4% | 234,300 |
2023/07/31 | 1,126 | 1,128 | 1,113 | 1,119 | +5 | +0.4% | 251,300 |
2023/07/28 | 1,107 | 1,118 | 1,106 | 1,114 | -1 | -0.1% | 225,300 |
2023/07/27 | 1,115 | 1,115 | 1,106 | 1,115 | +2 | +0.2% | 165,100 |
2023/07/26 | 1,109 | 1,115 | 1,105 | 1,113 | +2 | +0.2% | 129,800 |
2023/07/25 | 1,122 | 1,122 | 1,108 | 1,111 | -7 | -0.6% | 186,400 |
2023/07/24 | 1,120 | 1,121 | 1,114 | 1,118 | +3 | +0.3% | 160,400 |
2023/07/21 | 1,112 | 1,119 | 1,108 | 1,115 | +3 | +0.3% | 138,900 |
2023/07/20 | 1,120 | 1,121 | 1,111 | 1,112 | -2 | -0.2% | 86,200 |
2023/07/19 | 1,108 | 1,114 | 1,106 | 1,114 | +12 | +1.1% | 143,200 |
2023/07/18 | 1,109 | 1,112 | 1,098 | 1,102 | -8 | -0.7% | 220,100 |
2023/07/14 | 1,105 | 1,111 | 1,103 | 1,110 | +3 | +0.3% | 144,200 |
151~
200
件表示中 / 2247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 | 89,400円 | +5.4% | +22.0% | 1.79% | 63.77倍 | 0.76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 |
日本KFC | 542,000円 | +10.1% | +33.5% | 0.92% | 31.87倍 | 4.16倍 |
|
「ケンタッキーフライドチキン」を全国展開。FC比率7割強。持ち帰り販売が中心。三菱商事系 |
関西フード | 188,500円 | +1.3% | +52.2% | 0.95% | 21.52倍 | 1.55倍 |
|
旧関西スーパー母体。22年2月、持株会社化。傘下に関スー、イズミヤ・オアシス。H2Oの子会社 |
大黒天 | 789,000円 | +11.7% | +86.1% | 0.42% | 17.77倍 | 2.14倍 |
|
岡山発祥の食品ディスカウントストア。SC向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
AOKI HD | 130,500円 | +6.5% | +56.6% | 3.83% | 14.52倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム