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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,254 | 1,256 | 1,251 | 1,251 | +4 | +0.3% | 1,500 |
| 2015/12/04 | 1,247 | 1,247 | 1,247 | 1,247 | - | - | 400 |
| 2015/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/02 | 1,252 | 1,255 | 1,247 | 1,255 | +8 | +0.6% | 3,100 |
| 2015/12/01 | 1,250 | 1,250 | 1,247 | 1,247 | -1 | -0.1% | 2,000 |
| 2015/11/30 | 1,245 | 1,248 | 1,245 | 1,248 | +5 | +0.4% | 900 |
| 2015/11/27 | 1,250 | 1,250 | 1,243 | 1,243 | -7 | -0.6% | 1,200 |
| 2015/11/26 | 1,240 | 1,250 | 1,240 | 1,250 | +5 | +0.4% | 2,200 |
| 2015/11/25 | 1,244 | 1,246 | 1,241 | 1,245 | +7 | +0.6% | 1,400 |
| 2015/11/24 | 1,245 | 1,245 | 1,238 | 1,238 | +1 | +0.1% | 1,300 |
| 2015/11/20 | 1,242 | 1,245 | 1,235 | 1,237 | -5 | -0.4% | 2,100 |
| 2015/11/19 | 1,233 | 1,242 | 1,233 | 1,242 | +9 | +0.7% | 1,100 |
| 2015/11/18 | 1,240 | 1,240 | 1,233 | 1,233 | -7 | -0.6% | 2,400 |
| 2015/11/17 | 1,242 | 1,243 | 1,240 | 1,240 | -3 | -0.2% | 600 |
| 2015/11/16 | 1,243 | 1,250 | 1,243 | 1,243 | ±0 | ±0% | 7,600 |
| 2015/11/13 | 1,246 | 1,250 | 1,238 | 1,243 | -26 | -2% | 12,200 |
| 2015/11/12 | 1,289 | 1,289 | 1,250 | 1,269 | -20 | -1.6% | 900 |
| 2015/11/11 | 1,289 | 1,289 | 1,259 | 1,289 | ±0 | ±0% | 600 |
| 2015/11/10 | 1,289 | 1,289 | 1,289 | 1,289 | -27 | -2.1% | 100 |
| 2015/11/09 | 1,322 | 1,322 | 1,316 | 1,316 | - | - | 400 |
| 2015/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/05 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 200 |
| 2015/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/02 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 200 |
| 2015/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/28 | 1,350 | 1,380 | 1,350 | 1,380 | +30 | +2.2% | 300 |
| 2015/10/27 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 300 |
| 2015/10/26 | 1,325 | 1,349 | 1,325 | 1,349 | +46 | +3.5% | 1,100 |
| 2015/10/23 | 1,314 | 1,315 | 1,289 | 1,303 | +16 | +1.2% | 600 |
| 2015/10/22 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 100 |
| 2015/10/21 | 1,350 | 1,350 | 1,285 | 1,287 | - | - | 1,500 |
| 2015/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/19 | 1,260 | 1,280 | 1,260 | 1,280 | - | - | 1,300 |
| 2015/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/15 | 1,320 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 500 |
| 2015/10/14 | 1,320 | 1,320 | 1,320 | 1,320 | +1 | +0.1% | 100 |
| 2015/10/13 | 1,349 | 1,349 | 1,319 | 1,319 | -30 | -2.2% | 200 |
| 2015/10/09 | 1,310 | 1,349 | 1,299 | 1,349 | - | - | 700 |
| 2015/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/07 | 1,300 | 1,300 | 1,300 | 1,300 | +2 | +0.2% | 200 |
| 2015/10/06 | 1,298 | 1,298 | 1,298 | 1,298 | +48 | +3.8% | 400 |
| 2015/10/05 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 400 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 1,206 | 1,236 | 1,206 | 1,236 | +27 | +2.2% | 500 |
| 2015/09/30 | 1,209 | 1,209 | 1,209 | 1,209 | - | - | 100 |
| 2015/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/28 | 1,221 | 1,241 | 1,221 | 1,226 | -49 | -3.8% | 800 |
| 2015/09/25 | 1,275 | 1,275 | 1,275 | 1,275 | -23 | -1.8% | 200 |
| 2015/09/24 | 1,279 | 1,298 | 1,278 | 1,298 | +20 | +1.6% | 400 |
2351～
2400
件表示中 / 3745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 | 71,900円 | -9.5% | - | 0.00% | 29.39倍 | 5.66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 |
| テイツー | 13,400円 | +9.7% | +19.7% | 2.99% | 12.16倍 | 1.38倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ワッツ | 68,200円 | +1.2% | +5.9% | 2.64% | 9.50倍 | 0.70倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アシードＨＤ | 67,500円 | +8.5% | +18.9% | 2.96% | 9.89倍 | 1.15倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| 浜木綿 | 412,500円 | +3.9% | -10.3% | 0.36% | 76.93倍 | 5.60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 |
市場注目の銘柄
チャート関連のコラム
