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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,062 | 1,070 | 1,055 | 1,061 | +4 | +0.4% | 371,100 |
2023/10/02 | 1,077 | 1,082 | 1,057 | 1,057 | -12 | -1.1% | 327,500 |
2023/09/29 | 1,082 | 1,085 | 1,063 | 1,069 | -10 | -0.9% | 333,900 |
2023/09/28 | 1,088 | 1,094 | 1,077 | 1,079 | -21 | -1.9% | 294,100 |
2023/09/27 | 1,090 | 1,100 | 1,084 | 1,100 | +5 | +0.5% | 173,700 |
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 |
151~
200
件表示中 / 2252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 | 88,200円 | +5.4% | +22.0% | 1.81% | 62.91倍 | 0.75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 |
アークランズ | 186,400円 | +1.4% | +14.5% | 2.15% | 9.68倍 | 1.00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 |
日本KFC | 533,000円 | - | - | - | - | 3.82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 |
AOKI HD | 128,900円 | +2.0% | +10.3% | 4.27% | 13.54倍 | 0.79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 | 286,100円 | +6.6% | +9.3% | 1.26% | 31.04倍 | 4.33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