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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 3,600 | 3,610 | 3,545 | 3,545 | -25 | -0.7% | 12,500 |
| 2026/04/16 | 3,550 | 3,585 | 3,535 | 3,570 | +35 | +1% | 13,200 |
| 2026/04/15 | 3,505 | 3,560 | 3,505 | 3,535 | +25 | +0.7% | 12,000 |
| 2026/04/14 | 3,550 | 3,585 | 3,500 | 3,510 | -15 | -0.4% | 18,800 |
| 2026/04/13 | 3,585 | 3,630 | 3,515 | 3,525 | -60 | -1.7% | 31,500 |
| 2026/04/10 | 3,615 | 3,665 | 3,570 | 3,585 | -10 | -0.3% | 13,500 |
| 2026/04/09 | 3,705 | 3,710 | 3,595 | 3,595 | -95 | -2.6% | 12,500 |
| 2026/04/08 | 3,700 | 3,735 | 3,690 | 3,690 | +10 | +0.3% | 12,400 |
| 2026/04/07 | 3,655 | 3,700 | 3,655 | 3,680 | +10 | +0.3% | 7,700 |
| 2026/04/06 | 3,665 | 3,695 | 3,655 | 3,670 | ±0 | ±0% | 6,500 |
| 2026/04/03 | 3,640 | 3,680 | 3,635 | 3,670 | -5 | -0.1% | 8,400 |
| 2026/04/02 | 3,640 | 3,700 | 3,640 | 3,675 | +30 | +0.8% | 11,600 |
| 2026/04/01 | 3,625 | 3,650 | 3,610 | 3,645 | +40 | +1.1% | 13,200 |
| 2026/03/31 | 3,600 | 3,625 | 3,565 | 3,605 | -10 | -0.3% | 10,400 |
| 2026/03/30 | 3,585 | 3,630 | 3,555 | 3,615 | -40 | -1.1% | 18,800 |
| 2026/03/27 | 3,665 | 3,705 | 3,640 | 3,655 | ±0 | ±0% | 24,700 |
| 2026/03/26 | 3,660 | 3,680 | 3,650 | 3,655 | ±0 | ±0% | 14,000 |
| 2026/03/25 | 3,585 | 3,660 | 3,585 | 3,655 | +85 | +2.4% | 19,400 |
| 2026/03/24 | 3,580 | 3,615 | 3,570 | 3,570 | +40 | +1.1% | 12,900 |
| 2026/03/23 | 3,510 | 3,545 | 3,465 | 3,530 | -40 | -1.1% | 37,000 |
| 2026/03/19 | 3,595 | 3,620 | 3,570 | 3,570 | -55 | -1.5% | 8,700 |
| 2026/03/18 | 3,590 | 3,635 | 3,590 | 3,625 | +35 | +1% | 13,900 |
| 2026/03/17 | 3,560 | 3,605 | 3,560 | 3,590 | +45 | +1.3% | 10,800 |
| 2026/03/16 | 3,535 | 3,570 | 3,525 | 3,545 | +10 | +0.3% | 14,800 |
| 2026/03/13 | 3,550 | 3,565 | 3,525 | 3,535 | -25 | -0.7% | 10,800 |
| 2026/03/12 | 3,565 | 3,590 | 3,550 | 3,560 | -5 | -0.1% | 11,300 |
| 2026/03/11 | 3,605 | 3,610 | 3,565 | 3,565 | -65 | -1.8% | 15,000 |
| 2026/03/10 | 3,625 | 3,660 | 3,610 | 3,630 | +25 | +0.7% | 14,400 |
| 2026/03/09 | 3,535 | 3,610 | 3,485 | 3,605 | ±0 | ±0% | 32,000 |
| 2026/03/06 | 3,625 | 3,625 | 3,580 | 3,605 | -40 | -1.1% | 15,400 |
| 2026/03/05 | 3,600 | 3,650 | 3,600 | 3,645 | +65 | +1.8% | 19,500 |
| 2026/03/04 | 3,600 | 3,600 | 3,540 | 3,580 | -45 | -1.2% | 43,900 |
| 2026/03/03 | 3,715 | 3,715 | 3,620 | 3,625 | -100 | -2.7% | 27,600 |
| 2026/03/02 | 3,695 | 3,750 | 3,690 | 3,725 | -40 | -1.1% | 22,000 |
| 2026/02/27 | 3,675 | 3,765 | 3,670 | 3,765 | +100 | +2.7% | 43,000 |
| 2026/02/26 | 3,630 | 3,695 | 3,610 | 3,665 | -120 | -3.2% | 70,300 |
| 2026/02/25 | 3,830 | 3,840 | 3,780 | 3,785 | -20 | -0.5% | 65,600 |
| 2026/02/24 | 3,815 | 3,830 | 3,785 | 3,805 | -10 | -0.3% | 37,800 |
| 2026/02/20 | 3,875 | 3,875 | 3,800 | 3,815 | -60 | -1.5% | 36,500 |
| 2026/02/19 | 3,900 | 3,900 | 3,860 | 3,875 | -25 | -0.6% | 19,700 |
| 2026/02/18 | 3,905 | 3,905 | 3,880 | 3,900 | +5 | +0.1% | 8,400 |
| 2026/02/17 | 3,920 | 3,920 | 3,875 | 3,895 | -30 | -0.8% | 17,100 |
| 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 |
1～
50
件表示中 / 3926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 | 354,500円 | +3.9% | +6.7% | 2.40% | 12.15倍 | 1.16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 | 566,000円 | +18.3% | +43.7% | 0.42% | 39.51倍 | 2.50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 |
| ハイデ日高 | 300,500円 | +7.6% | +3.2% | 1.73% | 24.04倍 | 4.35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 |
| アクシアル | 118,700円 | +1.5% | -5.6% | 2.44% | 12.82倍 | 1.16倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| アスクル | 120,900円 | -17.9% | - | 0.83% | - | 1.72倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
