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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 1,100 |
| 2010/06/02 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 600 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 1,021 | 1,029 | 1,021 | 1,029 | -1 | -0.1% | 300 |
| 2010/05/28 | 1,030 | 1,055 | 1,030 | 1,030 | ±0 | ±0% | 1,800 |
| 2010/05/27 | 1,030 | 1,030 | 1,027 | 1,030 | +30 | +3% | 600 |
| 2010/05/26 | 1,002 | 1,002 | 976 | 1,000 | -30 | -2.9% | 2,600 |
| 2010/05/25 | 1,128 | 1,130 | 970 | 1,030 | -120 | -10.4% | 2,800 |
| 2010/05/24 | 1,150 | 1,151 | 1,150 | 1,150 | -20 | -1.7% | 900 |
| 2010/05/21 | 1,176 | 1,180 | 1,170 | 1,170 | -30 | -2.5% | 400 |
| 2010/05/20 | 1,245 | 1,245 | 1,185 | 1,200 | ±0 | ±0% | 300 |
| 2010/05/19 | 1,205 | 1,205 | 1,190 | 1,200 | -20 | -1.6% | 1,400 |
| 2010/05/18 | 1,220 | 1,220 | 1,210 | 1,220 | -10 | -0.8% | 500 |
| 2010/05/17 | 1,230 | 1,230 | 1,230 | 1,230 | -15 | -1.2% | 600 |
| 2010/05/14 | 1,255 | 1,255 | 1,245 | 1,245 | ±0 | ±0% | 2,300 |
| 2010/05/13 | 1,250 | 1,250 | 1,245 | 1,245 | - | - | 1,100 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 1,250 | 1,250 | 1,229 | 1,250 | +5 | +0.4% | 3,300 |
| 2010/05/10 | 1,230 | 1,245 | 1,227 | 1,245 | - | - | 2,500 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 1,225 | 1,259 | 1,224 | 1,259 | -11 | -0.9% | 800 |
| 2010/04/30 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 400 |
| 2010/04/28 | 1,255 | 1,260 | 1,255 | 1,260 | -1 | -0.1% | 1,200 |
| 2010/04/27 | 1,261 | 1,261 | 1,261 | 1,261 | +1 | +0.1% | 100 |
| 2010/04/26 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 2,400 |
| 2010/04/23 | 1,260 | 1,270 | 1,260 | 1,270 | +5 | +0.4% | 2,300 |
| 2010/04/22 | 1,260 | 1,265 | 1,260 | 1,265 | - | - | 600 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 1,257 | 1,265 | 1,257 | 1,265 | ±0 | ±0% | 600 |
| 2010/04/19 | 1,261 | 1,265 | 1,255 | 1,265 | -5 | -0.4% | 1,300 |
| 2010/04/16 | 1,260 | 1,289 | 1,260 | 1,270 | +10 | +0.8% | 300 |
| 2010/04/15 | 1,300 | 1,300 | 1,251 | 1,260 | -68 | -5.1% | 3,100 |
| 2010/04/14 | 1,305 | 1,328 | 1,305 | 1,328 | +38 | +2.9% | 700 |
| 2010/04/13 | 1,282 | 1,290 | 1,282 | 1,290 | +15 | +1.2% | 1,700 |
| 2010/04/12 | 1,280 | 1,280 | 1,245 | 1,275 | -5 | -0.4% | 900 |
| 2010/04/09 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 300 |
| 2010/04/08 | 1,250 | 1,280 | 1,250 | 1,280 | - | - | 1,600 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 1,230 | 1,230 | 1,230 | 1,230 | +5 | +0.4% | 200 |
| 2010/04/05 | 1,280 | 1,280 | 1,225 | 1,225 | +5 | +0.4% | 500 |
| 2010/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 2,100 |
| 2010/04/01 | 1,215 | 1,220 | 1,215 | 1,220 | - | - | 4,000 |
3651～
3692
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
