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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,251 | 1,267 | 1,239 | 1,239 | -9 | -0.7% | 10,200 |
| 2017/07/21 | 1,272 | 1,272 | 1,240 | 1,248 | -24 | -1.9% | 9,100 |
| 2017/07/20 | 1,255 | 1,273 | 1,243 | 1,272 | +17 | +1.4% | 13,400 |
| 2017/07/19 | 1,245 | 1,255 | 1,236 | 1,255 | +5 | +0.4% | 8,500 |
| 2017/07/18 | 1,255 | 1,255 | 1,230 | 1,250 | -16 | -1.3% | 18,900 |
| 2017/07/14 | 1,290 | 1,315 | 1,259 | 1,266 | -31 | -2.4% | 29,200 |
| 2017/07/13 | 1,318 | 1,355 | 1,280 | 1,297 | -184 | -12.4% | 83,100 |
| 2017/07/12 | 1,477 | 1,499 | 1,470 | 1,481 | +6 | +0.4% | 12,000 |
| 2017/07/11 | 1,450 | 1,478 | 1,450 | 1,475 | +27 | +1.9% | 4,100 |
| 2017/07/10 | 1,450 | 1,456 | 1,444 | 1,448 | -1 | -0.1% | 3,100 |
| 2017/07/07 | 1,469 | 1,469 | 1,433 | 1,449 | -30 | -2% | 3,300 |
| 2017/07/06 | 1,458 | 1,480 | 1,430 | 1,479 | +21 | +1.4% | 7,300 |
| 2017/07/05 | 1,441 | 1,486 | 1,413 | 1,458 | -11 | -0.7% | 3,900 |
| 2017/07/04 | 1,499 | 1,500 | 1,409 | 1,469 | -5 | -0.3% | 22,800 |
| 2017/07/03 | 1,430 | 1,477 | 1,429 | 1,474 | +45 | +3.1% | 24,900 |
| 2017/06/30 | 1,413 | 1,429 | 1,392 | 1,429 | ±0 | ±0% | 4,000 |
| 2017/06/29 | 1,405 | 1,430 | 1,405 | 1,429 | +23 | +1.6% | 6,600 |
| 2017/06/28 | 1,413 | 1,430 | 1,405 | 1,406 | -14 | -1% | 4,100 |
| 2017/06/27 | 1,427 | 1,429 | 1,409 | 1,420 | +10 | +0.7% | 1,900 |
| 2017/06/26 | 1,410 | 1,418 | 1,403 | 1,410 | -8 | -0.6% | 3,400 |
| 2017/06/23 | 1,429 | 1,435 | 1,410 | 1,418 | -11 | -0.8% | 6,000 |
| 2017/06/22 | 1,411 | 1,429 | 1,408 | 1,429 | +21 | +1.5% | 5,400 |
| 2017/06/21 | 1,410 | 1,410 | 1,336 | 1,408 | +7 | +0.5% | 11,300 |
| 2017/06/20 | 1,390 | 1,412 | 1,383 | 1,401 | +22 | +1.6% | 13,500 |
| 2017/06/19 | 1,369 | 1,380 | 1,350 | 1,379 | +29 | +2.1% | 8,000 |
| 2017/06/16 | 1,370 | 1,370 | 1,326 | 1,350 | -20 | -1.5% | 7,300 |
| 2017/06/15 | 1,317 | 1,370 | 1,310 | 1,370 | +53 | +4% | 17,500 |
| 2017/06/14 | 1,317 | 1,317 | 1,302 | 1,317 | +17 | +1.3% | 4,800 |
| 2017/06/13 | 1,295 | 1,314 | 1,295 | 1,300 | -2 | -0.2% | 3,200 |
| 2017/06/12 | 1,321 | 1,321 | 1,292 | 1,302 | -5 | -0.4% | 9,500 |
| 2017/06/09 | 1,315 | 1,317 | 1,301 | 1,307 | +6 | +0.5% | 4,900 |
| 2017/06/08 | 1,315 | 1,317 | 1,292 | 1,301 | -14 | -1.1% | 3,500 |
| 2017/06/07 | 1,290 | 1,315 | 1,282 | 1,315 | +25 | +1.9% | 3,900 |
| 2017/06/06 | 1,282 | 1,290 | 1,279 | 1,290 | +8 | +0.6% | 1,500 |
| 2017/06/05 | 1,299 | 1,303 | 1,277 | 1,282 | -13 | -1% | 10,400 |
| 2017/06/02 | 1,299 | 1,301 | 1,281 | 1,295 | -4 | -0.3% | 5,200 |
| 2017/06/01 | 1,300 | 1,307 | 1,290 | 1,299 | -7 | -0.5% | 4,500 |
| 2017/05/31 | 1,298 | 1,306 | 1,288 | 1,306 | +8 | +0.6% | 3,100 |
| 2017/05/30 | 1,294 | 1,300 | 1,274 | 1,298 | ±0 | ±0% | 6,100 |
| 2017/05/29 | 1,303 | 1,303 | 1,275 | 1,298 | +8 | +0.6% | 2,300 |
| 2017/05/26 | 1,278 | 1,310 | 1,251 | 1,290 | -2 | -0.2% | 12,000 |
| 2017/05/25 | 1,313 | 1,313 | 1,291 | 1,292 | -18 | -1.4% | 4,800 |
| 2017/05/24 | 1,308 | 1,313 | 1,290 | 1,310 | ±0 | ±0% | 12,600 |
| 2017/05/23 | 1,320 | 1,330 | 1,302 | 1,310 | -20 | -1.5% | 9,500 |
| 2017/05/22 | 1,330 | 1,335 | 1,324 | 1,330 | +1 | +0.1% | 3,300 |
| 2017/05/19 | 1,340 | 1,343 | 1,310 | 1,329 | -10 | -0.7% | 14,000 |
| 2017/05/18 | 1,315 | 1,339 | 1,303 | 1,339 | +8 | +0.6% | 11,500 |
| 2017/05/17 | 1,330 | 1,343 | 1,300 | 1,331 | +4 | +0.3% | 11,800 |
| 2017/05/16 | 1,339 | 1,340 | 1,293 | 1,327 | -3 | -0.2% | 8,600 |
| 2017/05/15 | 1,324 | 1,340 | 1,303 | 1,330 | ±0 | ±0% | 5,700 |
1901～
1950
件表示中 / 3694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 | 87,000円 | - | - | - | - | 6.85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 |
| 天満屋ス | 95,800円 | +0.9% | +1.8% | 1.46% | 6.96倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ひらまつ | 14,800円 | -24.7% | +24.0% | 0.00% | 6.49倍 | 1.73倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| マキヤ | 103,600円 | +13.3% | +0.6% | 2.41% | 6.90倍 | 0.52倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ダイワサイクル | 395,500円 | +12.2% | +1.6% | 1.72% | 11.67倍 | 1.96倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
市場注目の銘柄
チャート関連のコラム
