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 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 1,431 | 1,701 | 1,431 | 1,638 | +200 | +13.9% | 14,000 |
| 2016/06/30 | 1,473 | 1,498 | 1,438 | 1,438 | +8 | +0.6% | 2,200 |
| 2016/06/29 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 700 |
| 2016/06/28 | 1,430 | 1,430 | 1,430 | 1,430 | -1 | -0.1% | 100 |
| 2016/06/27 | 1,414 | 1,431 | 1,414 | 1,431 | -34 | -2.3% | 1,200 |
| 2016/06/24 | 1,414 | 1,499 | 1,380 | 1,465 | - | - | 900 |
| 2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/22 | 1,499 | 1,499 | 1,471 | 1,471 | -73 | -4.7% | 1,000 |
| 2016/06/21 | 1,500 | 1,544 | 1,500 | 1,544 | +19 | +1.2% | 2,600 |
| 2016/06/20 | 1,531 | 1,531 | 1,524 | 1,525 | +39 | +2.6% | 3,300 |
| 2016/06/17 | 1,441 | 1,486 | 1,441 | 1,486 | +46 | +3.2% | 400 |
| 2016/06/16 | 1,440 | 1,440 | 1,440 | 1,440 | -58 | -3.9% | 100 |
| 2016/06/15 | 1,455 | 1,498 | 1,426 | 1,498 | +18 | +1.2% | 700 |
| 2016/06/14 | 1,486 | 1,486 | 1,450 | 1,480 | -20 | -1.3% | 1,000 |
| 2016/06/13 | 1,500 | 1,526 | 1,500 | 1,500 | -5 | -0.3% | 4,400 |
| 2016/06/10 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 600 |
| 2016/06/09 | 1,491 | 1,505 | 1,491 | 1,500 | -17 | -1.1% | 900 |
| 2016/06/08 | 1,517 | 1,520 | 1,516 | 1,517 | +45 | +3.1% | 4,100 |
| 2016/06/07 | 1,459 | 1,474 | 1,439 | 1,472 | +22 | +1.5% | 2,900 |
| 2016/06/06 | 1,479 | 1,479 | 1,450 | 1,450 | -30 | -2% | 1,900 |
| 2016/06/03 | 1,450 | 1,480 | 1,450 | 1,480 | +24 | +1.6% | 500 |
| 2016/06/02 | 1,499 | 1,499 | 1,456 | 1,456 | -43 | -2.9% | 1,500 |
| 2016/06/01 | 1,550 | 1,550 | 1,471 | 1,499 | -25 | -1.6% | 3,500 |
| 2016/05/31 | 1,456 | 1,524 | 1,456 | 1,524 | +39 | +2.6% | 4,400 |
| 2016/05/30 | 1,446 | 1,485 | 1,446 | 1,485 | - | - | 2,000 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 1,450 | 1,450 | 1,400 | 1,446 | -34 | -2.3% | 2,400 |
| 2016/05/25 | 1,454 | 1,480 | 1,447 | 1,480 | ±0 | ±0% | 1,000 |
| 2016/05/24 | 1,472 | 1,480 | 1,460 | 1,480 | -10 | -0.7% | 1,200 |
| 2016/05/23 | 1,500 | 1,500 | 1,471 | 1,490 | -24 | -1.6% | 700 |
| 2016/05/20 | 1,493 | 1,515 | 1,493 | 1,514 | +21 | +1.4% | 500 |
| 2016/05/19 | 1,520 | 1,520 | 1,478 | 1,493 | -27 | -1.8% | 1,000 |
| 2016/05/18 | 1,520 | 1,534 | 1,454 | 1,520 | ±0 | ±0% | 2,700 |
| 2016/05/17 | 1,559 | 1,559 | 1,455 | 1,520 | -40 | -2.6% | 1,500 |
| 2016/05/16 | 1,540 | 1,573 | 1,428 | 1,560 | +20 | +1.3% | 8,100 |
| 2016/05/13 | 1,370 | 1,600 | 1,370 | 1,540 | +170 | +12.4% | 32,000 |
| 2016/05/12 | 1,359 | 1,370 | 1,359 | 1,370 | +20 | +1.5% | 1,100 |
| 2016/05/11 | 1,367 | 1,367 | 1,350 | 1,350 | -15 | -1.1% | 700 |
| 2016/05/10 | 1,360 | 1,365 | 1,353 | 1,365 | +15 | +1.1% | 2,200 |
| 2016/05/09 | 1,342 | 1,350 | 1,342 | 1,350 | -1 | -0.1% | 1,400 |
| 2016/05/06 | 1,340 | 1,351 | 1,310 | 1,351 | +11 | +0.8% | 1,000 |
| 2016/05/02 | 1,335 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 1,700 |
| 2016/04/28 | 1,335 | 1,340 | 1,330 | 1,335 | +30 | +2.3% | 1,300 |
| 2016/04/27 | 1,320 | 1,320 | 1,305 | 1,305 | -48 | -3.5% | 700 |
| 2016/04/26 | 1,343 | 1,353 | 1,320 | 1,353 | +19 | +1.4% | 2,800 |
| 2016/04/25 | 1,343 | 1,350 | 1,298 | 1,334 | -16 | -1.2% | 4,200 |
| 2016/04/22 | 1,309 | 1,360 | 1,309 | 1,350 | +50 | +3.8% | 8,800 |
| 2016/04/21 | 1,278 | 1,318 | 1,278 | 1,300 | +38 | +3% | 9,600 |
| 2016/04/20 | 1,270 | 1,272 | 1,262 | 1,262 | -8 | -0.6% | 2,500 |
| 2016/04/19 | 1,258 | 1,280 | 1,258 | 1,270 | +13 | +1% | 2,900 |
2251～
2300
件表示中 / 3784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 | 64,100円 | -9.5% | - | 0.00% | 26.21倍 | 5.05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 |
| 浜木綿 | 394,000円 | +4.8% | +57.8% | 0.43% | 46.57倍 | 5.31倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| 大黒屋 | 3,700円 | +67.2% | - | 0.00% | 55.22倍 | 20.79倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ヴィレッジＶ | 103,100円 | +3.8% | - | 0.00% | 11.11倍 | 33.60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 |
| フェリシモ | 84,800円 | +3.7% | +7.0% | 2.36% | 33.74倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
