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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 883 | 883 | 866 | 866 | -17 | -1.9% | 520,300 |
| 2024/05/15 | 900 | 900 | 881 | 883 | -17 | -1.9% | 388,900 |
| 2024/05/14 | 893 | 901 | 890 | 900 | +7 | +0.8% | 197,700 |
| 2024/05/13 | 896 | 904 | 890 | 893 | -1 | -0.1% | 363,200 |
| 2024/05/10 | 892 | 897 | 888 | 894 | +6 | +0.7% | 218,900 |
| 2024/05/09 | 889 | 892 | 887 | 888 | -1 | -0.1% | 143,800 |
| 2024/05/08 | 891 | 894 | 886 | 889 | +1 | +0.1% | 154,400 |
| 2024/05/07 | 895 | 897 | 888 | 888 | -6 | -0.7% | 222,200 |
| 2024/05/02 | 894 | 895 | 887 | 894 | +1 | +0.1% | 197,000 |
| 2024/05/01 | 898 | 898 | 885 | 893 | -6 | -0.7% | 232,300 |
| 2024/04/30 | 892 | 899 | 889 | 899 | +12 | +1.4% | 321,900 |
| 2024/04/26 | 880 | 887 | 871 | 887 | +6 | +0.7% | 440,300 |
| 2024/04/25 | 890 | 891 | 880 | 881 | -5 | -0.6% | 491,400 |
| 2024/04/24 | 890 | 893 | 883 | 886 | -2 | -0.2% | 454,600 |
| 2024/04/23 | 884 | 892 | 881 | 888 | +4 | +0.5% | 620,200 |
| 2024/04/22 | 884 | 892 | 875 | 884 | +12 | +1.4% | 967,000 |
| 2024/04/19 | 923 | 928 | 869 | 872 | -96 | -9.9% | 2,271,100 |
| 2024/04/18 | 962 | 975 | 962 | 968 | +7 | +0.7% | 183,500 |
| 2024/04/17 | 978 | 979 | 961 | 961 | -18 | -1.8% | 302,000 |
| 2024/04/16 | 973 | 982 | 969 | 979 | +6 | +0.6% | 271,500 |
| 2024/04/15 | 975 | 977 | 971 | 973 | -2 | -0.2% | 165,500 |
| 2024/04/12 | 977 | 981 | 975 | 975 | -3 | -0.3% | 191,300 |
| 2024/04/11 | 984 | 985 | 978 | 978 | -8 | -0.8% | 290,900 |
| 2024/04/10 | 1,007 | 1,007 | 986 | 986 | -20 | -2% | 350,900 |
| 2024/04/09 | 1,002 | 1,009 | 996 | 1,006 | +11 | +1.1% | 265,500 |
| 2024/04/08 | 997 | 1,001 | 993 | 995 | +1 | +0.1% | 127,800 |
| 2024/04/05 | 987 | 994 | 987 | 994 | +5 | +0.5% | 118,400 |
| 2024/04/04 | 993 | 994 | 982 | 989 | -3 | -0.3% | 187,600 |
| 2024/04/03 | 990 | 993 | 987 | 992 | +1 | +0.1% | 208,000 |
| 2024/04/02 | 998 | 998 | 991 | 991 | -9 | -0.9% | 159,100 |
| 2024/04/01 | 1,002 | 1,008 | 997 | 1,000 | -2 | -0.2% | 169,800 |
| 2024/03/29 | 997 | 1,002 | 996 | 1,002 | +5 | +0.5% | 95,500 |
| 2024/03/28 | 1,003 | 1,003 | 994 | 997 | -7 | -0.7% | 156,700 |
| 2024/03/27 | 1,003 | 1,006 | 1,001 | 1,004 | +3 | +0.3% | 227,400 |
| 2024/03/26 | 996 | 1,002 | 993 | 1,001 | +5 | +0.5% | 179,100 |
| 2024/03/25 | 1,004 | 1,005 | 996 | 996 | -3 | -0.3% | 182,000 |
| 2024/03/22 | 997 | 1,003 | 994 | 999 | +2 | +0.2% | 119,600 |
| 2024/03/21 | 1,008 | 1,008 | 993 | 997 | -8 | -0.8% | 199,400 |
| 2024/03/19 | 1,000 | 1,011 | 995 | 1,005 | +4 | +0.4% | 223,400 |
| 2024/03/18 | 1,003 | 1,005 | 996 | 1,001 | -7 | -0.7% | 147,200 |
| 2024/03/15 | 995 | 1,008 | 989 | 1,008 | +13 | +1.3% | 513,200 |
| 2024/03/14 | 986 | 995 | 980 | 995 | +14 | +1.4% | 254,100 |
| 2024/03/13 | 983 | 987 | 978 | 981 | -2 | -0.2% | 218,600 |
| 2024/03/12 | 980 | 983 | 967 | 983 | ±0 | ±0% | 223,800 |
| 2024/03/11 | 985 | 985 | 975 | 983 | -3 | -0.3% | 159,400 |
| 2024/03/08 | 985 | 988 | 976 | 986 | +3 | +0.3% | 258,800 |
| 2024/03/07 | 971 | 983 | 969 | 983 | +18 | +1.9% | 383,200 |
| 2024/03/06 | 951 | 968 | 951 | 965 | +9 | +0.9% | 262,700 |
| 2024/03/05 | 960 | 963 | 949 | 956 | -6 | -0.6% | 385,000 |
| 2024/03/04 | 978 | 978 | 962 | 962 | -19 | -1.9% | 536,200 |
1～
50
件表示中 / 2251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 | 87,800円 | +5.4% | +22.0% | 1.82% | 62.63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 |
| 日本ＫＦＣ | 531,000円 | - | - | - | - | 3.80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 |
| アークランズ | 185,000円 | +1.4% | +14.5% | 2.16% | 9.60倍 | 0.99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 | 128,300円 | +2.0% | +10.3% | 4.29% | 13.48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 | 284,900円 | +6.6% | +9.3% | 1.26% | 30.91倍 | 4.31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
