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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,319 | 1,321 | 1,319 | 1,321 | -28 | -2.1% | 400 |
| 2015/07/08 | 1,363 | 1,363 | 1,303 | 1,349 | -9 | -0.7% | 3,400 |
| 2015/07/07 | 1,352 | 1,358 | 1,352 | 1,358 | -13 | -0.9% | 700 |
| 2015/07/06 | 1,380 | 1,380 | 1,371 | 1,371 | -14 | -1% | 900 |
| 2015/07/03 | 1,385 | 1,385 | 1,385 | 1,385 | -15 | -1.1% | 100 |
| 2015/07/02 | 1,400 | 1,400 | 1,400 | 1,400 | +13 | +0.9% | 200 |
| 2015/07/01 | 1,387 | 1,387 | 1,387 | 1,387 | - | - | 100 |
| 2015/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/29 | 1,355 | 1,361 | 1,355 | 1,357 | -21 | -1.5% | 400 |
| 2015/06/26 | 1,350 | 1,378 | 1,350 | 1,378 | - | - | 1,500 |
| 2015/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/24 | 1,352 | 1,353 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2015/06/23 | 1,350 | 1,350 | 1,350 | 1,350 | +9 | +0.7% | 100 |
| 2015/06/22 | 1,341 | 1,362 | 1,341 | 1,341 | - | - | 1,000 |
| 2015/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/18 | 1,362 | 1,365 | 1,360 | 1,360 | - | - | 1,100 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 1,360 | 1,361 | 1,360 | 1,360 | ±0 | ±0% | 4,200 |
| 2015/06/15 | 1,341 | 1,360 | 1,341 | 1,360 | +20 | +1.5% | 1,700 |
| 2015/06/12 | 1,358 | 1,358 | 1,325 | 1,340 | -5 | -0.4% | 1,600 |
| 2015/06/11 | 1,341 | 1,350 | 1,340 | 1,345 | +10 | +0.7% | 900 |
| 2015/06/10 | 1,335 | 1,335 | 1,335 | 1,335 | -13 | -1% | 100 |
| 2015/06/09 | 1,350 | 1,350 | 1,330 | 1,348 | +8 | +0.6% | 700 |
| 2015/06/08 | 1,323 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 600 |
| 2015/06/05 | 1,349 | 1,349 | 1,320 | 1,320 | - | - | 1,500 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/02 | 1,349 | 1,349 | 1,349 | 1,349 | +37 | +2.8% | 1,200 |
| 2015/06/01 | 1,312 | 1,312 | 1,312 | 1,312 | +1 | +0.1% | 100 |
| 2015/05/29 | 1,306 | 1,311 | 1,306 | 1,311 | -10 | -0.8% | 400 |
| 2015/05/28 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 1,500 |
| 2015/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/26 | 1,325 | 1,325 | 1,325 | 1,325 | -22 | -1.6% | 200 |
| 2015/05/25 | 1,348 | 1,348 | 1,347 | 1,347 | +20 | +1.5% | 300 |
| 2015/05/22 | 1,328 | 1,337 | 1,327 | 1,327 | - | - | 1,400 |
| 2015/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/20 | 1,349 | 1,369 | 1,349 | 1,369 | +46 | +3.5% | 800 |
| 2015/05/19 | 1,323 | 1,323 | 1,323 | 1,323 | ±0 | ±0% | 100 |
| 2015/05/18 | 1,323 | 1,323 | 1,323 | 1,323 | -27 | -2% | 200 |
| 2015/05/15 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 900 |
| 2015/05/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2015/05/13 | 1,322 | 1,350 | 1,322 | 1,350 | +29 | +2.2% | 500 |
| 2015/05/12 | 1,322 | 1,322 | 1,321 | 1,321 | ±0 | ±0% | 600 |
| 2015/05/11 | 1,316 | 1,321 | 1,316 | 1,321 | -2 | -0.2% | 1,200 |
| 2015/05/08 | 1,323 | 1,323 | 1,323 | 1,323 | - | - | 100 |
| 2015/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/30 | 1,333 | 1,337 | 1,333 | 1,337 | - | - | 200 |
| 2015/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/27 | 1,365 | 1,365 | 1,351 | 1,365 | -3 | -0.2% | 700 |
2451～
2500
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
