スーパーバリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 970 | 970 | 954 | 965 | -1 | -0.1% | 4,400 |
| 2022/08/09 | 963 | 970 | 956 | 966 | +9 | +0.9% | 2,000 |
| 2022/08/08 | 963 | 963 | 954 | 957 | -6 | -0.6% | 1,000 |
| 2022/08/05 | 956 | 963 | 956 | 963 | +7 | +0.7% | 1,200 |
| 2022/08/04 | 969 | 969 | 951 | 956 | +1 | +0.1% | 4,000 |
| 2022/08/03 | 981 | 990 | 951 | 955 | -35 | -3.5% | 21,000 |
| 2022/08/02 | 986 | 990 | 975 | 990 | -5 | -0.5% | 9,400 |
| 2022/08/01 | 982 | 998 | 976 | 995 | +3 | +0.3% | 8,000 |
| 2022/07/29 | 990 | 998 | 985 | 992 | +2 | +0.2% | 5,700 |
| 2022/07/28 | 991 | 1,004 | 989 | 990 | -1 | -0.1% | 2,100 |
| 2022/07/27 | 994 | 997 | 991 | 991 | -3 | -0.3% | 2,600 |
| 2022/07/26 | 996 | 1,009 | 992 | 994 | -10 | -1% | 9,700 |
| 2022/07/25 | 1,000 | 1,011 | 985 | 1,004 | +5 | +0.5% | 6,600 |
| 2022/07/22 | 989 | 1,010 | 980 | 999 | +10 | +1% | 15,200 |
| 2022/07/21 | 1,015 | 1,020 | 980 | 989 | -37 | -3.6% | 22,000 |
| 2022/07/20 | 1,017 | 1,049 | 1,012 | 1,026 | +26 | +2.6% | 19,300 |
| 2022/07/19 | 930 | 1,095 | 930 | 1,000 | -185 | -15.6% | 65,600 |
| 2022/07/15 | 1,156 | 1,276 | 1,118 | 1,185 | +29 | +2.5% | 65,500 |
| 2022/07/14 | 1,137 | 1,175 | 1,137 | 1,156 | +12 | +1% | 5,400 |
| 2022/07/13 | 1,137 | 1,207 | 1,137 | 1,144 | +14 | +1.2% | 21,600 |
| 2022/07/12 | 1,149 | 1,149 | 1,120 | 1,130 | -2 | -0.2% | 2,200 |
| 2022/07/11 | 1,156 | 1,156 | 1,130 | 1,132 | +11 | +1% | 5,000 |
| 2022/07/08 | 1,150 | 1,155 | 1,121 | 1,121 | -41 | -3.5% | 11,200 |
| 2022/07/07 | 1,187 | 1,196 | 1,162 | 1,162 | -25 | -2.1% | 13,600 |
| 2022/07/06 | 1,181 | 1,197 | 1,152 | 1,187 | +29 | +2.5% | 21,200 |
| 2022/07/05 | 1,120 | 1,198 | 1,110 | 1,158 | +25 | +2.2% | 28,600 |
| 2022/07/04 | 1,129 | 1,206 | 1,081 | 1,133 | +80 | +7.6% | 79,700 |
| 2022/07/01 | 1,036 | 1,053 | 1,022 | 1,053 | -4 | -0.4% | 2,900 |
| 2022/06/30 | 1,069 | 1,069 | 1,035 | 1,057 | -28 | -2.6% | 21,500 |
| 2022/06/29 | 1,072 | 1,090 | 1,072 | 1,085 | -7 | -0.6% | 3,200 |
| 2022/06/28 | 1,038 | 1,109 | 1,038 | 1,092 | +30 | +2.8% | 8,200 |
| 2022/06/27 | 1,060 | 1,062 | 1,060 | 1,062 | -1 | -0.1% | 1,100 |
| 2022/06/24 | 1,066 | 1,071 | 1,038 | 1,063 | -12 | -1.1% | 800 |
| 2022/06/23 | 1,022 | 1,078 | 1,022 | 1,075 | +31 | +3% | 14,200 |
| 2022/06/22 | 1,070 | 1,073 | 1,035 | 1,044 | -19 | -1.8% | 5,100 |
| 2022/06/21 | 1,041 | 1,072 | 1,040 | 1,063 | +19 | +1.8% | 6,700 |
| 2022/06/20 | 1,052 | 1,052 | 1,021 | 1,044 | -8 | -0.8% | 7,900 |
| 2022/06/17 | 1,076 | 1,076 | 1,032 | 1,052 | -26 | -2.4% | 13,500 |
| 2022/06/16 | 1,066 | 1,083 | 1,054 | 1,078 | +13 | +1.2% | 7,600 |
| 2022/06/15 | 1,105 | 1,105 | 1,064 | 1,065 | -40 | -3.6% | 6,900 |
| 2022/06/14 | 1,077 | 1,126 | 1,077 | 1,105 | +15 | +1.4% | 21,200 |
| 2022/06/13 | 1,087 | 1,095 | 1,067 | 1,090 | -5 | -0.5% | 8,200 |
| 2022/06/10 | 1,055 | 1,095 | 1,055 | 1,095 | +16 | +1.5% | 9,000 |
| 2022/06/09 | 1,064 | 1,087 | 1,046 | 1,079 | +12 | +1.1% | 8,000 |
| 2022/06/08 | 1,025 | 1,077 | 1,025 | 1,067 | +42 | +4.1% | 11,300 |
| 2022/06/07 | 1,039 | 1,049 | 1,011 | 1,025 | -6 | -0.6% | 12,000 |
| 2022/06/06 | 1,043 | 1,043 | 1,022 | 1,031 | -15 | -1.4% | 6,000 |
| 2022/06/03 | 1,054 | 1,058 | 1,039 | 1,046 | +4 | +0.4% | 2,100 |
| 2022/06/02 | 1,042 | 1,048 | 1,032 | 1,042 | -9 | -0.9% | 3,300 |
| 2022/06/01 | 1,073 | 1,083 | 1,048 | 1,051 | -32 | -3% | 9,500 |
701～
750
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「スーパーＶ」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 |
|---|---|---|---|---|---|---|---|---|
| スーパーＶ | 76,100円 | - | - | - | - | 5.99倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ＯｌｙｍｐｉｃＧ | 41,700円 | +1.4% | - | 3.60% | 19.15倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ハ ブ | 75,300円 | +6.3% | +2.0% | 1.33% | 22.55倍 | 3.28倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| アップガレー | 119,800円 | +10.9% | +22.3% | 3.05% | 11.13倍 | 2.06倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| アプライド | 349,500円 | +0.5% | +0.4% | 2.86% | 5.32倍 | 0.80倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
市場注目の銘柄
チャート関連のコラム
