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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,297 | 1,299 | 1,297 | 1,299 | - | - | 400 |
| 2015/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/09 | 1,270 | 1,270 | 1,268 | 1,268 | - | - | 200 |
| 2015/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/05 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
| 2015/02/04 | 1,269 | 1,270 | 1,269 | 1,270 | +7 | +0.6% | 300 |
| 2015/02/03 | 1,263 | 1,263 | 1,263 | 1,263 | -19 | -1.5% | 300 |
| 2015/02/02 | 1,290 | 1,290 | 1,282 | 1,282 | - | - | 500 |
| 2015/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/28 | 1,291 | 1,291 | 1,291 | 1,291 | -4 | -0.3% | 100 |
| 2015/01/27 | 1,295 | 1,295 | 1,295 | 1,295 | +3 | +0.2% | 400 |
| 2015/01/26 | 1,292 | 1,292 | 1,292 | 1,292 | +1 | +0.1% | 100 |
| 2015/01/23 | 1,291 | 1,291 | 1,290 | 1,291 | ±0 | ±0% | 600 |
| 2015/01/22 | 1,291 | 1,291 | 1,291 | 1,291 | +1 | +0.1% | 100 |
| 2015/01/21 | 1,292 | 1,292 | 1,290 | 1,290 | - | - | 300 |
| 2015/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/16 | 1,288 | 1,300 | 1,288 | 1,300 | -10 | -0.8% | 200 |
| 2015/01/15 | 1,310 | 1,329 | 1,310 | 1,310 | ±0 | ±0% | 900 |
| 2015/01/14 | 1,300 | 1,310 | 1,299 | 1,310 | +15 | +1.2% | 600 |
| 2015/01/13 | 1,287 | 1,296 | 1,287 | 1,295 | -12 | -0.9% | 600 |
| 2015/01/09 | 1,279 | 1,307 | 1,279 | 1,307 | ±0 | ±0% | 400 |
| 2015/01/08 | 1,278 | 1,308 | 1,278 | 1,307 | +32 | +2.5% | 300 |
| 2015/01/07 | 1,275 | 1,275 | 1,275 | 1,275 | -1 | -0.1% | 200 |
| 2015/01/06 | 1,276 | 1,276 | 1,276 | 1,276 | - | - | 200 |
| 2015/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/30 | 1,280 | 1,315 | 1,276 | 1,276 | -19 | -1.5% | 300 |
| 2014/12/29 | 1,280 | 1,295 | 1,270 | 1,295 | +45 | +3.6% | 2,600 |
| 2014/12/26 | 1,246 | 1,250 | 1,246 | 1,250 | -10 | -0.8% | 800 |
| 2014/12/25 | 1,260 | 1,265 | 1,246 | 1,260 | ±0 | ±0% | 29,700 |
| 2014/12/24 | 1,285 | 1,285 | 1,260 | 1,260 | -30 | -2.3% | 700 |
| 2014/12/22 | 1,295 | 1,298 | 1,290 | 1,290 | ±0 | ±0% | 2,000 |
| 2014/12/19 | 1,285 | 1,290 | 1,285 | 1,290 | - | - | 300 |
| 2014/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/17 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 100 |
| 2014/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/15 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2014/12/12 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2014/12/11 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 100 |
| 2014/12/10 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 800 |
| 2014/12/09 | 1,285 | 1,285 | 1,285 | 1,285 | +2 | +0.2% | 400 |
| 2014/12/08 | 1,283 | 1,283 | 1,283 | 1,283 | -2 | -0.2% | 100 |
| 2014/12/05 | 1,280 | 1,285 | 1,280 | 1,285 | -25 | -1.9% | 200 |
| 2014/12/04 | 1,290 | 1,310 | 1,290 | 1,310 | +33 | +2.6% | 300 |
| 2014/12/03 | 1,281 | 1,281 | 1,277 | 1,277 | -18 | -1.4% | 400 |
| 2014/12/02 | 1,290 | 1,295 | 1,290 | 1,295 | +17 | +1.3% | 200 |
| 2014/12/01 | 1,280 | 1,348 | 1,278 | 1,278 | - | - | 1,700 |
| 2014/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2551～
2600
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
