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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 961 | 964 | 961 | 964 | +3 | +0.3% | 300 |
| 2024/07/04 | 961 | 976 | 960 | 961 | +2 | +0.2% | 7,000 |
| 2024/07/03 | 958 | 961 | 957 | 959 | +3 | +0.3% | 1,600 |
| 2024/07/02 | 984 | 984 | 956 | 956 | -14 | -1.4% | 2,200 |
| 2024/07/01 | 973 | 973 | 970 | 970 | -3 | -0.3% | 700 |
| 2024/06/28 | 979 | 982 | 961 | 973 | -4 | -0.4% | 800 |
| 2024/06/27 | 970 | 977 | 970 | 977 | +7 | +0.7% | 800 |
| 2024/06/26 | 970 | 977 | 955 | 970 | ±0 | ±0% | 3,900 |
| 2024/06/25 | 930 | 978 | 927 | 970 | +32 | +3.4% | 7,100 |
| 2024/06/24 | 920 | 940 | 920 | 938 | +18 | +2% | 2,000 |
| 2024/06/21 | 923 | 923 | 920 | 920 | -18 | -1.9% | 600 |
| 2024/06/20 | 941 | 941 | 938 | 938 | -7 | -0.7% | 5,200 |
| 2024/06/19 | 945 | 945 | 934 | 945 | +20 | +2.2% | 1,700 |
| 2024/06/18 | 950 | 950 | 916 | 925 | -24 | -2.5% | 3,300 |
| 2024/06/17 | 952 | 954 | 933 | 949 | +27 | +2.9% | 4,300 |
| 2024/06/14 | 907 | 922 | 905 | 922 | +16 | +1.8% | 3,000 |
| 2024/06/13 | 895 | 930 | 895 | 906 | +11 | +1.2% | 7,500 |
| 2024/06/12 | 872 | 900 | 870 | 895 | -5 | -0.6% | 16,400 |
| 2024/06/11 | 900 | 900 | 898 | 900 | -1 | -0.1% | 1,100 |
| 2024/06/10 | 901 | 903 | 890 | 901 | ±0 | ±0% | 8,600 |
| 2024/06/07 | 924 | 924 | 901 | 901 | -8 | -0.9% | 2,100 |
| 2024/06/06 | 910 | 936 | 909 | 909 | -1 | -0.1% | 2,600 |
| 2024/06/05 | 940 | 940 | 900 | 910 | -30 | -3.2% | 8,500 |
| 2024/06/04 | 960 | 965 | 940 | 940 | -20 | -2.1% | 7,500 |
| 2024/06/03 | 973 | 986 | 956 | 960 | -11 | -1.1% | 6,700 |
| 2024/05/31 | 980 | 983 | 969 | 971 | -12 | -1.2% | 5,600 |
| 2024/05/30 | 985 | 999 | 983 | 983 | -18 | -1.8% | 4,400 |
| 2024/05/29 | 1,000 | 1,001 | 993 | 1,001 | +1 | +0.1% | 4,300 |
| 2024/05/28 | 1,002 | 1,010 | 999 | 1,000 | -5 | -0.5% | 3,300 |
| 2024/05/27 | 1,000 | 1,010 | 993 | 1,005 | +5 | +0.5% | 2,200 |
| 2024/05/24 | 995 | 1,005 | 995 | 1,000 | +3 | +0.3% | 3,600 |
| 2024/05/23 | 1,001 | 1,002 | 997 | 997 | -4 | -0.4% | 2,900 |
| 2024/05/22 | 1,006 | 1,013 | 1,000 | 1,001 | -8 | -0.8% | 1,800 |
| 2024/05/21 | 1,001 | 1,036 | 999 | 1,009 | -14 | -1.4% | 6,600 |
| 2024/05/20 | 1,001 | 1,074 | 994 | 1,023 | +23 | +2.3% | 25,500 |
| 2024/05/17 | 1,001 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 1,500 |
| 2024/05/16 | 1,026 | 1,026 | 1,000 | 1,001 | -14 | -1.4% | 4,600 |
| 2024/05/15 | 1,020 | 1,025 | 1,001 | 1,015 | -5 | -0.5% | 4,100 |
| 2024/05/14 | 1,019 | 1,047 | 1,018 | 1,020 | +2 | +0.2% | 2,200 |
| 2024/05/13 | 1,019 | 1,021 | 1,018 | 1,018 | -1 | -0.1% | 700 |
| 2024/05/10 | 1,031 | 1,047 | 1,010 | 1,019 | -12 | -1.2% | 4,200 |
| 2024/05/09 | 1,035 | 1,055 | 1,031 | 1,031 | -4 | -0.4% | 1,400 |
| 2024/05/08 | 1,038 | 1,038 | 1,020 | 1,035 | -6 | -0.6% | 1,200 |
| 2024/05/07 | 1,036 | 1,041 | 1,019 | 1,041 | +12 | +1.2% | 4,900 |
| 2024/05/02 | 1,045 | 1,045 | 1,027 | 1,029 | -11 | -1.1% | 3,900 |
| 2024/05/01 | 1,058 | 1,058 | 1,040 | 1,040 | -3 | -0.3% | 1,500 |
| 2024/04/30 | 1,059 | 1,059 | 1,030 | 1,043 | +9 | +0.9% | 8,800 |
| 2024/04/26 | 1,031 | 1,051 | 1,008 | 1,034 | -14 | -1.3% | 4,500 |
| 2024/04/25 | 1,040 | 1,067 | 1,036 | 1,048 | -2 | -0.2% | 1,600 |
| 2024/04/24 | 1,069 | 1,069 | 1,035 | 1,050 | -20 | -1.9% | 1,200 |
201～
250
件表示中 / 3692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 | 81,900円 | - | - | - | - | 6.45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 |
| ハチバン | 340,500円 | +4.7% | -9.3% | 0.59% | 35.37倍 | 2.73倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 100,200円 | +85.0% | +59.6% | 4.50% | 6.36倍 | 0.89倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| ヒマラヤ | 84,200円 | +4.9% | +131.5% | 3.09% | 25.87倍 | 0.63倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| きちりＨＤ | 89,400円 | +9.1% | +91.0% | 0.84% | 22.45倍 | 5.10倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
