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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,330 | 1,330 | 1,305 | 1,330 | +7 | +0.5% | 12,400 |
| 2017/05/11 | 1,330 | 1,334 | 1,312 | 1,323 | -12 | -0.9% | 5,600 |
| 2017/05/10 | 1,336 | 1,339 | 1,335 | 1,335 | +5 | +0.4% | 3,200 |
| 2017/05/09 | 1,330 | 1,344 | 1,330 | 1,330 | ±0 | ±0% | 7,200 |
| 2017/05/08 | 1,330 | 1,370 | 1,307 | 1,330 | ±0 | ±0% | 8,100 |
| 2017/05/02 | 1,329 | 1,332 | 1,301 | 1,330 | +2 | +0.2% | 12,000 |
| 2017/05/01 | 1,307 | 1,328 | 1,281 | 1,328 | ±0 | ±0% | 11,600 |
| 2017/04/28 | 1,310 | 1,338 | 1,310 | 1,328 | +18 | +1.4% | 15,100 |
| 2017/04/27 | 1,259 | 1,318 | 1,249 | 1,310 | +64 | +5.1% | 13,100 |
| 2017/04/26 | 1,230 | 1,260 | 1,222 | 1,246 | +5 | +0.4% | 10,400 |
| 2017/04/25 | 1,230 | 1,241 | 1,225 | 1,241 | +17 | +1.4% | 7,400 |
| 2017/04/24 | 1,225 | 1,230 | 1,214 | 1,224 | +5 | +0.4% | 6,800 |
| 2017/04/21 | 1,222 | 1,232 | 1,215 | 1,219 | -1 | -0.1% | 6,100 |
| 2017/04/20 | 1,226 | 1,233 | 1,220 | 1,220 | -6 | -0.5% | 8,100 |
| 2017/04/19 | 1,220 | 1,235 | 1,217 | 1,226 | -13 | -1% | 6,700 |
| 2017/04/18 | 1,259 | 1,260 | 1,217 | 1,239 | ±0 | ±0% | 9,200 |
| 2017/04/17 | 1,240 | 1,290 | 1,213 | 1,239 | +5 | +0.4% | 13,000 |
| 2017/04/14 | 1,232 | 1,246 | 1,211 | 1,234 | +2 | +0.2% | 5,000 |
| 2017/04/13 | 1,221 | 1,279 | 1,209 | 1,232 | -8 | -0.6% | 15,200 |
| 2017/04/12 | 1,286 | 1,318 | 1,116 | 1,240 | -67 | -5.1% | 53,900 |
| 2017/04/11 | 1,290 | 1,307 | 1,280 | 1,307 | +5 | +0.4% | 5,900 |
| 2017/04/10 | 1,307 | 1,307 | 1,262 | 1,302 | +2 | +0.2% | 7,800 |
| 2017/04/07 | 1,290 | 1,300 | 1,270 | 1,300 | +39 | +3.1% | 4,600 |
| 2017/04/06 | 1,231 | 1,318 | 1,221 | 1,261 | +12 | +1% | 8,500 |
| 2017/04/05 | 1,241 | 1,282 | 1,241 | 1,249 | -21 | -1.7% | 5,700 |
| 2017/04/04 | 1,289 | 1,306 | 1,232 | 1,270 | -35 | -2.7% | 10,800 |
| 2017/04/03 | 1,314 | 1,325 | 1,280 | 1,305 | -11 | -0.8% | 4,100 |
| 2017/03/31 | 1,334 | 1,334 | 1,313 | 1,316 | -12 | -0.9% | 7,000 |
| 2017/03/30 | 1,283 | 1,329 | 1,265 | 1,328 | +48 | +3.8% | 11,100 |
| 2017/03/29 | 1,256 | 1,286 | 1,256 | 1,280 | +10 | +0.8% | 3,800 |
| 2017/03/28 | 1,250 | 1,281 | 1,245 | 1,270 | +20 | +1.6% | 5,800 |
| 2017/03/27 | 1,273 | 1,274 | 1,220 | 1,250 | +37 | +3.1% | 13,500 |
| 2017/03/24 | 1,190 | 1,229 | 1,190 | 1,213 | +3 | +0.2% | 5,500 |
| 2017/03/23 | 1,230 | 1,230 | 1,181 | 1,210 | -20 | -1.6% | 3,500 |
| 2017/03/22 | 1,250 | 1,250 | 1,181 | 1,230 | -18 | -1.4% | 9,500 |
| 2017/03/21 | 1,279 | 1,283 | 1,231 | 1,248 | -26 | -2% | 9,800 |
| 2017/03/17 | 1,267 | 1,301 | 1,265 | 1,274 | +9 | +0.7% | 13,700 |
| 2017/03/16 | 1,245 | 1,276 | 1,245 | 1,265 | +20 | +1.6% | 5,300 |
| 2017/03/15 | 1,332 | 1,332 | 1,228 | 1,245 | -73 | -5.5% | 31,500 |
| 2017/03/14 | 1,310 | 1,335 | 1,310 | 1,318 | +12 | +0.9% | 9,500 |
| 2017/03/13 | 1,296 | 1,326 | 1,272 | 1,306 | +37 | +2.9% | 14,600 |
| 2017/03/10 | 1,334 | 1,334 | 1,267 | 1,269 | -57 | -4.3% | 14,200 |
| 2017/03/09 | 1,358 | 1,363 | 1,265 | 1,326 | -12 | -0.9% | 18,800 |
| 2017/03/08 | 1,365 | 1,367 | 1,322 | 1,338 | -11 | -0.8% | 17,200 |
| 2017/03/07 | 1,366 | 1,420 | 1,296 | 1,349 | -19 | -1.4% | 66,200 |
| 2017/03/06 | 1,250 | 1,398 | 1,250 | 1,368 | +146 | +11.9% | 85,800 |
| 2017/03/03 | 1,121 | 1,249 | 1,121 | 1,222 | +101 | +9% | 34,500 |
| 2017/03/02 | 1,130 | 1,138 | 1,119 | 1,121 | +3 | +0.3% | 12,000 |
| 2017/03/01 | 1,152 | 1,152 | 1,101 | 1,118 | -34 | -3% | 15,800 |
| 2017/02/28 | 1,150 | 1,163 | 1,150 | 1,152 | +7 | +0.6% | 10,900 |
1951～
2000
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
