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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 994 | 995 | 978 | 981 | -18 | -1.8% | 573,800 |
| 2024/02/29 | 999 | 1,002 | 992 | 999 | +2 | +0.2% | 371,700 |
| 2024/02/28 | 992 | 1,000 | 988 | 997 | -11 | -1.1% | 842,600 |
| 2024/02/27 | 1,010 | 1,014 | 1,006 | 1,008 | -2 | -0.2% | 1,110,300 |
| 2024/02/26 | 1,007 | 1,012 | 1,006 | 1,010 | +7 | +0.7% | 654,500 |
| 2024/02/22 | 1,001 | 1,007 | 998 | 1,003 | +7 | +0.7% | 504,400 |
| 2024/02/21 | 1,000 | 1,000 | 991 | 996 | -1 | -0.1% | 692,800 |
| 2024/02/20 | 1,002 | 1,002 | 994 | 997 | -3 | -0.3% | 421,900 |
| 2024/02/19 | 994 | 1,003 | 991 | 1,000 | +11 | +1.1% | 595,900 |
| 2024/02/16 | 994 | 994 | 987 | 989 | +3 | +0.3% | 458,000 |
| 2024/02/15 | 990 | 991 | 983 | 986 | -7 | -0.7% | 654,500 |
| 2024/02/14 | 1,002 | 1,003 | 989 | 993 | -7 | -0.7% | 577,300 |
| 2024/02/13 | 998 | 1,001 | 992 | 1,000 | -3 | -0.3% | 550,800 |
| 2024/02/09 | 995 | 1,005 | 992 | 1,003 | +8 | +0.8% | 375,700 |
| 2024/02/08 | 997 | 1,000 | 993 | 995 | -6 | -0.6% | 565,900 |
| 2024/02/07 | 1,000 | 1,003 | 999 | 1,001 | +3 | +0.3% | 223,300 |
| 2024/02/06 | 1,008 | 1,009 | 998 | 998 | -10 | -1% | 566,900 |
| 2024/02/05 | 1,010 | 1,017 | 1,008 | 1,008 | -2 | -0.2% | 317,300 |
| 2024/02/02 | 1,010 | 1,014 | 1,007 | 1,010 | ±0 | ±0% | 288,200 |
| 2024/02/01 | 1,012 | 1,014 | 1,008 | 1,010 | -4 | -0.4% | 291,600 |
| 2024/01/31 | 1,020 | 1,020 | 1,012 | 1,014 | +2 | +0.2% | 216,500 |
| 2024/01/30 | 1,022 | 1,023 | 1,012 | 1,012 | -10 | -1% | 246,300 |
| 2024/01/29 | 1,018 | 1,022 | 1,015 | 1,022 | +9 | +0.9% | 295,700 |
| 2024/01/26 | 1,015 | 1,017 | 1,011 | 1,013 | -6 | -0.6% | 272,900 |
| 2024/01/25 | 1,009 | 1,019 | 1,004 | 1,019 | +14 | +1.4% | 357,000 |
| 2024/01/24 | 1,020 | 1,020 | 1,005 | 1,005 | -12 | -1.2% | 328,300 |
| 2024/01/23 | 1,024 | 1,026 | 1,015 | 1,017 | -8 | -0.8% | 305,400 |
| 2024/01/22 | 1,016 | 1,026 | 1,015 | 1,025 | +8 | +0.8% | 370,000 |
| 2024/01/19 | 1,019 | 1,023 | 1,008 | 1,017 | -4 | -0.4% | 342,000 |
| 2024/01/18 | 1,010 | 1,022 | 1,008 | 1,021 | +10 | +1% | 327,400 |
| 2024/01/17 | 1,008 | 1,018 | 1,008 | 1,011 | +3 | +0.3% | 239,000 |
| 2024/01/16 | 1,022 | 1,023 | 1,008 | 1,008 | -10 | -1% | 276,100 |
| 2024/01/15 | 1,016 | 1,021 | 1,015 | 1,018 | +3 | +0.3% | 300,300 |
| 2024/01/12 | 1,031 | 1,031 | 1,008 | 1,015 | -8 | -0.8% | 446,200 |
| 2024/01/11 | 1,025 | 1,042 | 1,023 | 1,023 | -4 | -0.4% | 497,700 |
| 2024/01/10 | 1,029 | 1,031 | 1,023 | 1,027 | -3 | -0.3% | 299,100 |
| 2024/01/09 | 1,021 | 1,033 | 1,019 | 1,030 | +8 | +0.8% | 322,200 |
| 2024/01/05 | 1,024 | 1,024 | 1,019 | 1,022 | +3 | +0.3% | 186,300 |
| 2024/01/04 | 1,021 | 1,021 | 1,009 | 1,019 | +2 | +0.2% | 223,600 |
| 2023/12/29 | 1,016 | 1,021 | 1,014 | 1,017 | -3 | -0.3% | 177,100 |
| 2023/12/28 | 1,014 | 1,020 | 1,014 | 1,020 | +5 | +0.5% | 150,300 |
| 2023/12/27 | 1,009 | 1,016 | 1,008 | 1,015 | +4 | +0.4% | 178,800 |
| 2023/12/26 | 1,007 | 1,017 | 1,007 | 1,011 | +2 | +0.2% | 239,400 |
| 2023/12/25 | 1,015 | 1,015 | 1,005 | 1,009 | -4 | -0.4% | 193,000 |
| 2023/12/22 | 1,000 | 1,013 | 1,000 | 1,013 | +10 | +1% | 240,600 |
| 2023/12/21 | 1,004 | 1,006 | 1,001 | 1,003 | -1 | -0.1% | 154,800 |
| 2023/12/20 | 997 | 1,008 | 996 | 1,004 | +11 | +1.1% | 262,900 |
| 2023/12/19 | 995 | 995 | 989 | 993 | +3 | +0.3% | 200,300 |
| 2023/12/18 | 989 | 992 | 981 | 990 | -4 | -0.4% | 310,700 |
| 2023/12/15 | 1,005 | 1,006 | 990 | 994 | -13 | -1.3% | 556,900 |
51～
100
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 | 87,700円 | +5.4% | +22.0% | 1.82% | 62.55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 | 284,700円 | +6.6% | +9.3% | 1.26% | 30.89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
