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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 933 | 948 | 932 | 939 | +1 | +0.1% | 3,300 |
| 2018/02/02 | 949 | 949 | 938 | 938 | -11 | -1.2% | 3,100 |
| 2018/02/01 | 949 | 950 | 942 | 949 | -1 | -0.1% | 4,200 |
| 2018/01/31 | 943 | 950 | 942 | 950 | +1 | +0.1% | 1,700 |
| 2018/01/30 | 955 | 955 | 943 | 949 | +4 | +0.4% | 3,700 |
| 2018/01/29 | 958 | 958 | 945 | 945 | -3 | -0.3% | 4,900 |
| 2018/01/26 | 951 | 954 | 948 | 948 | +3 | +0.3% | 2,400 |
| 2018/01/25 | 947 | 948 | 944 | 945 | +1 | +0.1% | 2,500 |
| 2018/01/24 | 949 | 949 | 944 | 944 | -5 | -0.5% | 2,200 |
| 2018/01/23 | 943 | 950 | 934 | 949 | +11 | +1.2% | 4,900 |
| 2018/01/22 | 937 | 938 | 930 | 938 | -2 | -0.2% | 8,500 |
| 2018/01/19 | 941 | 943 | 939 | 940 | +1 | +0.1% | 8,700 |
| 2018/01/18 | 943 | 950 | 939 | 939 | +2 | +0.2% | 3,600 |
| 2018/01/17 | 936 | 953 | 936 | 937 | +1 | +0.1% | 4,200 |
| 2018/01/16 | 953 | 954 | 936 | 936 | -16 | -1.7% | 11,600 |
| 2018/01/15 | 947 | 954 | 934 | 952 | -25 | -2.6% | 24,400 |
| 2018/01/12 | 979 | 981 | 975 | 977 | -1 | -0.1% | 5,600 |
| 2018/01/11 | 982 | 983 | 978 | 978 | -5 | -0.5% | 7,600 |
| 2018/01/10 | 985 | 988 | 982 | 983 | +3 | +0.3% | 3,700 |
| 2018/01/09 | 984 | 987 | 980 | 980 | +4 | +0.4% | 5,500 |
| 2018/01/05 | 983 | 983 | 970 | 976 | -13 | -1.3% | 7,800 |
| 2018/01/04 | 993 | 993 | 981 | 989 | -5 | -0.5% | 5,600 |
| 2017/12/29 | 983 | 996 | 976 | 994 | +4 | +0.4% | 4,900 |
| 2017/12/28 | 983 | 995 | 975 | 990 | +1 | +0.1% | 6,500 |
| 2017/12/27 | 992 | 999 | 985 | 989 | -1 | -0.1% | 5,100 |
| 2017/12/26 | 1,023 | 1,023 | 980 | 990 | -33 | -3.2% | 12,500 |
| 2017/12/25 | 1,005 | 1,036 | 1,000 | 1,023 | +4 | +0.4% | 10,200 |
| 2017/12/22 | 1,017 | 1,019 | 1,007 | 1,019 | ±0 | ±0% | 5,500 |
| 2017/12/21 | 1,020 | 1,020 | 1,011 | 1,019 | +4 | +0.4% | 1,500 |
| 2017/12/20 | 1,019 | 1,023 | 1,007 | 1,015 | -4 | -0.4% | 8,600 |
| 2017/12/19 | 1,020 | 1,020 | 1,011 | 1,019 | -1 | -0.1% | 800 |
| 2017/12/18 | 1,023 | 1,024 | 1,000 | 1,020 | +5 | +0.5% | 6,200 |
| 2017/12/15 | 1,016 | 1,024 | 1,006 | 1,015 | -1 | -0.1% | 4,800 |
| 2017/12/14 | 1,021 | 1,021 | 1,016 | 1,016 | +1 | +0.1% | 3,600 |
| 2017/12/13 | 1,024 | 1,024 | 1,015 | 1,015 | -3 | -0.3% | 2,700 |
| 2017/12/12 | 1,005 | 1,018 | 1,005 | 1,018 | +12 | +1.2% | 5,200 |
| 2017/12/11 | 1,011 | 1,019 | 1,000 | 1,006 | -5 | -0.5% | 3,900 |
| 2017/12/08 | 1,001 | 1,011 | 1,000 | 1,011 | +10 | +1% | 8,800 |
| 2017/12/07 | 999 | 1,009 | 996 | 1,001 | -5 | -0.5% | 800 |
| 2017/12/06 | 1,013 | 1,013 | 1,001 | 1,006 | -9 | -0.9% | 2,200 |
| 2017/12/05 | 1,014 | 1,015 | 1,006 | 1,015 | +1 | +0.1% | 1,900 |
| 2017/12/04 | 1,020 | 1,020 | 1,009 | 1,014 | -2 | -0.2% | 3,700 |
| 2017/12/01 | 1,019 | 1,019 | 1,008 | 1,016 | -3 | -0.3% | 3,700 |
| 2017/11/30 | 1,020 | 1,020 | 1,005 | 1,019 | +1 | +0.1% | 6,600 |
| 2017/11/29 | 1,019 | 1,021 | 1,012 | 1,018 | -1 | -0.1% | 3,200 |
| 2017/11/28 | 1,022 | 1,022 | 1,010 | 1,019 | -3 | -0.3% | 4,600 |
| 2017/11/27 | 1,024 | 1,027 | 1,016 | 1,022 | +7 | +0.7% | 3,400 |
| 2017/11/24 | 1,017 | 1,020 | 1,010 | 1,015 | -2 | -0.2% | 3,500 |
| 2017/11/22 | 1,005 | 1,020 | 1,004 | 1,017 | +22 | +2.2% | 9,800 |
| 2017/11/21 | 963 | 1,000 | 963 | 995 | +39 | +4.1% | 22,900 |
1801～
1850
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
