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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,720 | 1,720 | 1,694 | 1,700 | -40 | -2.3% | 900 |
| 2013/03/25 | 1,670 | 1,740 | 1,670 | 1,740 | +50 | +3% | 4,900 |
| 2013/03/22 | 1,621 | 1,690 | 1,621 | 1,690 | +30 | +1.8% | 7,300 |
| 2013/03/21 | 1,610 | 1,660 | 1,608 | 1,660 | +55 | +3.4% | 7,900 |
| 2013/03/19 | 1,650 | 1,650 | 1,603 | 1,605 | -35 | -2.1% | 2,100 |
| 2013/03/18 | 1,490 | 1,700 | 1,490 | 1,640 | +165 | +11.2% | 16,900 |
| 2013/03/15 | 1,390 | 1,475 | 1,390 | 1,475 | +96 | +7% | 3,300 |
| 2013/03/14 | 1,377 | 1,379 | 1,341 | 1,379 | +39 | +2.9% | 1,100 |
| 2013/03/13 | 1,383 | 1,383 | 1,330 | 1,340 | -60 | -4.3% | 2,000 |
| 2013/03/12 | 1,415 | 1,420 | 1,400 | 1,400 | -5 | -0.4% | 2,500 |
| 2013/03/11 | 1,386 | 1,421 | 1,386 | 1,405 | +25 | +1.8% | 3,800 |
| 2013/03/08 | 1,320 | 1,380 | 1,320 | 1,380 | +70 | +5.3% | 1,400 |
| 2013/03/07 | 1,317 | 1,410 | 1,300 | 1,310 | -20 | -1.5% | 7,900 |
| 2013/03/06 | 1,248 | 1,330 | 1,244 | 1,330 | +100 | +8.1% | 15,300 |
| 2013/03/05 | 1,230 | 1,237 | 1,225 | 1,230 | +5 | +0.4% | 1,500 |
| 2013/03/04 | 1,230 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 300 |
| 2013/03/01 | 1,230 | 1,230 | 1,225 | 1,230 | +3 | +0.2% | 500 |
| 2013/02/28 | 1,210 | 1,227 | 1,210 | 1,227 | +22 | +1.8% | 500 |
| 2013/02/27 | 1,205 | 1,205 | 1,203 | 1,205 | -10 | -0.8% | 400 |
| 2013/02/26 | 1,188 | 1,215 | 1,188 | 1,215 | -25 | -2% | 600 |
| 2013/02/25 | 1,225 | 1,250 | 1,225 | 1,240 | +15 | +1.2% | 1,600 |
| 2013/02/22 | 1,225 | 1,225 | 1,225 | 1,225 | +19 | +1.6% | 400 |
| 2013/02/21 | 1,220 | 1,220 | 1,206 | 1,206 | -19 | -1.6% | 300 |
| 2013/02/20 | 1,219 | 1,225 | 1,219 | 1,225 | -1 | -0.1% | 1,200 |
| 2013/02/19 | 1,190 | 1,226 | 1,190 | 1,226 | +45 | +3.8% | 500 |
| 2013/02/18 | 1,180 | 1,190 | 1,177 | 1,181 | +1 | +0.1% | 1,700 |
| 2013/02/15 | 1,220 | 1,220 | 1,180 | 1,180 | -30 | -2.5% | 6,600 |
| 2013/02/14 | 1,220 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 1,800 |
| 2013/02/13 | 1,220 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 1,800 |
| 2013/02/12 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2013/02/08 | 1,225 | 1,225 | 1,225 | 1,225 | -2 | -0.2% | 500 |
| 2013/02/07 | 1,221 | 1,234 | 1,221 | 1,227 | +7 | +0.6% | 700 |
| 2013/02/06 | 1,235 | 1,235 | 1,190 | 1,220 | +9 | +0.7% | 1,500 |
| 2013/02/05 | 1,220 | 1,220 | 1,211 | 1,211 | -19 | -1.5% | 1,800 |
| 2013/02/04 | 1,230 | 1,230 | 1,217 | 1,230 | +13 | +1.1% | 4,900 |
| 2013/02/01 | 1,210 | 1,218 | 1,210 | 1,217 | -13 | -1.1% | 1,300 |
| 2013/01/31 | 1,235 | 1,235 | 1,206 | 1,230 | +31 | +2.6% | 1,200 |
| 2013/01/30 | 1,210 | 1,215 | 1,198 | 1,199 | -11 | -0.9% | 1,300 |
| 2013/01/29 | 1,255 | 1,255 | 1,173 | 1,210 | -26 | -2.1% | 2,900 |
| 2013/01/28 | 1,236 | 1,236 | 1,236 | 1,236 | +18 | +1.5% | 1,000 |
| 2013/01/25 | 1,219 | 1,250 | 1,158 | 1,218 | +9 | +0.7% | 3,700 |
| 2013/01/24 | 1,205 | 1,224 | 1,190 | 1,209 | -4 | -0.3% | 2,000 |
| 2013/01/23 | 1,219 | 1,220 | 1,209 | 1,213 | -36 | -2.9% | 600 |
| 2013/01/22 | 1,251 | 1,251 | 1,200 | 1,249 | -21 | -1.7% | 2,000 |
| 2013/01/21 | 1,280 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 2,300 |
| 2013/01/18 | 1,231 | 1,280 | 1,210 | 1,280 | +35 | +2.8% | 1,300 |
| 2013/01/17 | 1,250 | 1,275 | 1,200 | 1,245 | -6 | -0.5% | 4,700 |
| 2013/01/16 | 1,245 | 1,280 | 1,243 | 1,251 | +31 | +2.5% | 6,900 |
| 2013/01/15 | 1,216 | 1,235 | 1,204 | 1,220 | +32 | +2.7% | 10,700 |
| 2013/01/11 | 1,175 | 1,188 | 1,175 | 1,188 | +13 | +1.1% | 2,500 |
3051～
3100
件表示中 / 3783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 | 64,200円 | -9.5% | - | 0.00% | 26.25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 |
| ＪクラフトＨＤ | 22,900円 | +3.9% | +999.9% | 1.31% | 48.01倍 | 2.33倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 浜木綿 | 395,000円 | +4.8% | +57.8% | 0.43% | 46.69倍 | 5.32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 |
| ヴィレッジＶ | 102,600円 | +3.8% | - | 0.00% | 11.06倍 | 33.44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 | 85,000円 | +3.7% | +7.0% | 2.35% | 33.83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
