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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 2022/05/31 | 1,039 | 1,110 | 1,039 | 1,083 | +39 | +3.7% | 30,700 |
| 2022/05/30 | 995 | 1,069 | 995 | 1,044 | +49 | +4.9% | 24,500 |
| 2022/05/27 | 1,026 | 1,030 | 980 | 995 | -48 | -4.6% | 25,400 |
| 2022/05/26 | 1,014 | 1,144 | 1,001 | 1,043 | +31 | +3.1% | 82,000 |
| 2022/05/25 | 1,041 | 1,048 | 1,010 | 1,012 | -40 | -3.8% | 16,700 |
| 2022/05/24 | 1,096 | 1,096 | 1,040 | 1,052 | -52 | -4.7% | 30,100 |
| 2022/05/23 | 1,098 | 1,118 | 1,050 | 1,104 | -5 | -0.5% | 69,800 |
| 2022/05/20 | 1,079 | 1,190 | 1,060 | 1,109 | -60 | -5.1% | 212,000 |
| 2022/05/19 | 1,075 | 1,271 | 1,063 | 1,169 | +124 | +11.9% | 550,800 |
| 2022/05/18 | 895 | 1,045 | 895 | 1,045 | +150 | +16.8% | 96,800 |
| 2022/05/17 | 883 | 895 | 872 | 895 | -3 | -0.3% | 3,100 |
751～
800
件表示中 / 3764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 | 65,100円 | -9.5% | - | 0.00% | 26.62倍 | 5.13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 |
| ＩＮＧＳ | 321,000円 | +23.0% | +11.1% | 0.00% | 26.82倍 | 4.60倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| エンチョー | 123,000円 | - | - | - | - | 0.94倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| フェリシモ | 86,500円 | +3.7% | +7.0% | 2.31% | 34.42倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ヴィレッジＶ | 101,800円 | - | - | - | - | 33.18倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
市場注目の銘柄
チャート関連のコラム
