マックスバリュ東海の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/16 | 3,925 | 3,925 | 3,895 | 3,925 | +30 | +0.8% | 10,600 |
| 2026/02/13 | 3,945 | 3,945 | 3,895 | 3,895 | -50 | -1.3% | 21,900 |
| 2026/02/12 | 3,905 | 3,950 | 3,905 | 3,945 | +40 | +1% | 21,300 |
| 2026/02/10 | 3,880 | 3,920 | 3,880 | 3,905 | +25 | +0.6% | 10,300 |
| 2026/02/09 | 3,900 | 3,910 | 3,880 | 3,880 | -10 | -0.3% | 11,500 |
| 2026/02/06 | 3,895 | 3,900 | 3,870 | 3,890 | -5 | -0.1% | 13,500 |
| 2026/02/05 | 3,835 | 3,895 | 3,825 | 3,895 | +75 | +2% | 13,100 |
| 2026/02/04 | 3,785 | 3,835 | 3,780 | 3,820 | +50 | +1.3% | 7,300 |
| 2026/02/03 | 3,800 | 3,815 | 3,770 | 3,770 | -5 | -0.1% | 13,400 |
| 2026/02/02 | 3,760 | 3,800 | 3,760 | 3,775 | +25 | +0.7% | 17,900 |
| 2026/01/30 | 3,730 | 3,760 | 3,705 | 3,750 | +10 | +0.3% | 14,200 |
| 2026/01/29 | 3,675 | 3,740 | 3,640 | 3,740 | +40 | +1.1% | 23,100 |
| 2026/01/28 | 3,745 | 3,745 | 3,670 | 3,700 | -50 | -1.3% | 27,400 |
| 2026/01/27 | 3,855 | 3,855 | 3,750 | 3,750 | -110 | -2.8% | 29,000 |
| 2026/01/26 | 3,835 | 3,870 | 3,815 | 3,860 | +30 | +0.8% | 16,300 |
| 2026/01/23 | 3,845 | 3,860 | 3,810 | 3,830 | +15 | +0.4% | 10,500 |
| 2026/01/22 | 3,845 | 3,845 | 3,785 | 3,815 | -10 | -0.3% | 16,900 |
| 2026/01/21 | 3,900 | 3,905 | 3,825 | 3,825 | -90 | -2.3% | 22,200 |
| 2026/01/20 | 3,855 | 3,935 | 3,850 | 3,915 | +105 | +2.8% | 41,800 |
| 2026/01/19 | 3,695 | 3,810 | 3,670 | 3,810 | +155 | +4.2% | 56,900 |
| 2026/01/16 | 3,640 | 3,655 | 3,610 | 3,655 | +30 | +0.8% | 17,700 |
| 2026/01/15 | 3,675 | 3,675 | 3,620 | 3,625 | -50 | -1.4% | 35,200 |
| 2026/01/14 | 3,665 | 3,685 | 3,655 | 3,675 | +10 | +0.3% | 12,200 |
| 2026/01/13 | 3,705 | 3,710 | 3,665 | 3,665 | -20 | -0.5% | 17,400 |
| 2026/01/09 | 3,715 | 3,720 | 3,665 | 3,685 | -15 | -0.4% | 15,000 |
| 2026/01/08 | 3,695 | 3,715 | 3,680 | 3,700 | +5 | +0.1% | 15,200 |
| 2026/01/07 | 3,665 | 3,700 | 3,655 | 3,695 | +35 | +1% | 11,200 |
| 2026/01/06 | 3,695 | 3,695 | 3,655 | 3,660 | -35 | -0.9% | 18,400 |
| 2026/01/05 | 3,710 | 3,730 | 3,685 | 3,695 | -15 | -0.4% | 14,900 |
| 2025/12/30 | 3,660 | 3,715 | 3,660 | 3,710 | +25 | +0.7% | 9,800 |
| 2025/12/29 | 3,690 | 3,695 | 3,640 | 3,685 | +5 | +0.1% | 21,700 |
| 2025/12/26 | 3,640 | 3,680 | 3,640 | 3,680 | +50 | +1.4% | 14,200 |
| 2025/12/25 | 3,625 | 3,645 | 3,620 | 3,630 | ±0 | ±0% | 8,300 |
| 2025/12/24 | 3,630 | 3,630 | 3,610 | 3,630 | -15 | -0.4% | 8,300 |
| 2025/12/23 | 3,630 | 3,645 | 3,620 | 3,645 | +10 | +0.3% | 11,500 |
| 2025/12/22 | 3,605 | 3,640 | 3,605 | 3,635 | +25 | +0.7% | 11,600 |
| 2025/12/19 | 3,570 | 3,610 | 3,570 | 3,610 | +35 | +1% | 11,400 |
| 2025/12/18 | 3,565 | 3,595 | 3,540 | 3,575 | +5 | +0.1% | 18,700 |
| 2025/12/17 | 3,595 | 3,620 | 3,540 | 3,570 | -35 | -1% | 30,400 |
| 2025/12/16 | 3,625 | 3,640 | 3,600 | 3,605 | -20 | -0.6% | 13,300 |
| 2025/12/15 | 3,615 | 3,630 | 3,615 | 3,625 | +10 | +0.3% | 5,800 |
| 2025/12/12 | 3,615 | 3,645 | 3,615 | 3,615 | +5 | +0.1% | 11,400 |
| 2025/12/11 | 3,645 | 3,660 | 3,590 | 3,610 | -55 | -1.5% | 11,200 |
| 2025/12/10 | 3,635 | 3,665 | 3,625 | 3,665 | +30 | +0.8% | 8,600 |
| 2025/12/09 | 3,630 | 3,635 | 3,595 | 3,635 | +5 | +0.1% | 10,800 |
| 2025/12/08 | 3,600 | 3,630 | 3,595 | 3,630 | +30 | +0.8% | 8,600 |
| 2025/12/05 | 3,625 | 3,630 | 3,585 | 3,600 | -25 | -0.7% | 8,600 |
| 2025/12/04 | 3,615 | 3,650 | 3,615 | 3,625 | ±0 | ±0% | 8,500 |
| 2025/12/03 | 3,610 | 3,635 | 3,580 | 3,625 | +25 | +0.7% | 12,400 |
| 2025/12/02 | 3,550 | 3,610 | 3,550 | 3,600 | +50 | +1.4% | 16,800 |
1～
50
件表示中 / 3884件
類似銘柄と比較する
現在ご覧いただいている「ＭＶ東海」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＶ東海 | 392,500円 | +4.1% | +0.8% | 2.17% | 13.31倍 | 1.36倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| 松屋フーズ | 674,000円 | +18.3% | +43.7% | 0.36% | 43.55倍 | 2.75倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ＪＩＮＳＨＤ | 528,000円 | +14.9% | +6.3% | 2.18% | 13.98倍 | 3.88倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| 大黒屋 | 16,900円 | +1.8% | - | 0.00% | - | 109.03倍 |
|
傘下に中古ブランド大黒屋持つ持株会社。２５年末投資ファンド運営会社と資本提携、再建図る |
| ハイデ日高 | 323,500円 | +7.9% | +6.2% | 1.42% | 28.41倍 | 4.98倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地が多い。直営出店が中心 |
市場注目の銘柄
チャート関連のコラム
