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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,250 | 3,285 | 3,250 | 3,260 | +10 | +0.3% | 5,200 |
| 2025/09/11 | 3,265 | 3,275 | 3,250 | 3,250 | -15 | -0.5% | 3,800 |
| 2025/09/10 | 3,270 | 3,285 | 3,260 | 3,265 | +5 | +0.2% | 4,200 |
| 2025/09/09 | 3,275 | 3,295 | 3,260 | 3,260 | -15 | -0.5% | 5,600 |
| 2025/09/08 | 3,270 | 3,280 | 3,260 | 3,275 | +20 | +0.6% | 3,800 |
| 2025/09/05 | 3,280 | 3,290 | 3,255 | 3,255 | -35 | -1.1% | 6,700 |
| 2025/09/04 | 3,290 | 3,290 | 3,265 | 3,290 | +15 | +0.5% | 5,100 |
| 2025/09/03 | 3,290 | 3,315 | 3,275 | 3,275 | -15 | -0.5% | 8,700 |
| 2025/09/02 | 3,315 | 3,315 | 3,290 | 3,290 | -30 | -0.9% | 4,800 |
| 2025/09/01 | 3,290 | 3,320 | 3,275 | 3,320 | +30 | +0.9% | 8,500 |
| 2025/08/29 | 3,265 | 3,290 | 3,260 | 3,290 | +25 | +0.8% | 4,700 |
| 2025/08/28 | 3,280 | 3,295 | 3,265 | 3,265 | -30 | -0.9% | 8,900 |
| 2025/08/27 | 3,285 | 3,300 | 3,285 | 3,295 | +10 | +0.3% | 9,700 |
| 2025/08/26 | 3,315 | 3,320 | 3,280 | 3,285 | -30 | -0.9% | 12,700 |
| 2025/08/25 | 3,295 | 3,315 | 3,280 | 3,315 | +40 | +1.2% | 12,000 |
| 2025/08/22 | 3,240 | 3,300 | 3,235 | 3,275 | +45 | +1.4% | 22,000 |
| 2025/08/21 | 3,240 | 3,250 | 3,230 | 3,230 | -10 | -0.3% | 5,600 |
| 2025/08/20 | 3,240 | 3,240 | 3,215 | 3,240 | ±0 | ±0% | 3,200 |
| 2025/08/19 | 3,215 | 3,240 | 3,205 | 3,240 | +40 | +1.3% | 6,900 |
| 2025/08/18 | 3,185 | 3,215 | 3,185 | 3,200 | +15 | +0.5% | 2,900 |
| 2025/08/15 | 3,185 | 3,195 | 3,180 | 3,185 | ±0 | ±0% | 6,400 |
| 2025/08/14 | 3,205 | 3,210 | 3,180 | 3,185 | -25 | -0.8% | 9,300 |
| 2025/08/13 | 3,215 | 3,215 | 3,205 | 3,210 | -10 | -0.3% | 9,000 |
| 2025/08/12 | 3,225 | 3,230 | 3,210 | 3,220 | -10 | -0.3% | 7,600 |
| 2025/08/08 | 3,240 | 3,240 | 3,220 | 3,230 | ±0 | ±0% | 3,800 |
| 2025/08/07 | 3,225 | 3,235 | 3,220 | 3,230 | +5 | +0.2% | 4,100 |
| 2025/08/06 | 3,230 | 3,235 | 3,220 | 3,225 | -5 | -0.2% | 3,100 |
| 2025/08/05 | 3,215 | 3,235 | 3,210 | 3,230 | +20 | +0.6% | 6,300 |
| 2025/08/04 | 3,195 | 3,215 | 3,190 | 3,210 | ±0 | ±0% | 3,800 |
| 2025/08/01 | 3,180 | 3,215 | 3,180 | 3,210 | +30 | +0.9% | 11,000 |
| 2025/07/31 | 3,185 | 3,195 | 3,180 | 3,180 | -5 | -0.2% | 4,000 |
| 2025/07/30 | 3,165 | 3,195 | 3,165 | 3,185 | +10 | +0.3% | 3,500 |
| 2025/07/29 | 3,175 | 3,175 | 3,165 | 3,175 | -10 | -0.3% | 1,900 |
| 2025/07/28 | 3,225 | 3,225 | 3,165 | 3,185 | -10 | -0.3% | 16,700 |
| 2025/07/25 | 3,185 | 3,200 | 3,175 | 3,195 | +25 | +0.8% | 14,900 |
| 2025/07/24 | 3,165 | 3,175 | 3,155 | 3,170 | +20 | +0.6% | 6,800 |
| 2025/07/23 | 3,160 | 3,160 | 3,135 | 3,150 | +5 | +0.2% | 8,200 |
| 2025/07/22 | 3,130 | 3,160 | 3,130 | 3,145 | +20 | +0.6% | 6,100 |
| 2025/07/18 | 3,130 | 3,150 | 3,125 | 3,125 | -25 | -0.8% | 5,100 |
| 2025/07/17 | 3,140 | 3,155 | 3,125 | 3,150 | +5 | +0.2% | 5,600 |
| 2025/07/16 | 3,130 | 3,145 | 3,120 | 3,145 | +15 | +0.5% | 6,900 |
| 2025/07/15 | 3,135 | 3,135 | 3,125 | 3,130 | -10 | -0.3% | 3,800 |
| 2025/07/14 | 3,180 | 3,180 | 3,110 | 3,140 | -70 | -2.2% | 19,000 |
| 2025/07/11 | 3,170 | 3,210 | 3,165 | 3,210 | +40 | +1.3% | 11,300 |
| 2025/07/10 | 3,185 | 3,185 | 3,150 | 3,170 | -15 | -0.5% | 5,500 |
| 2025/07/09 | 3,145 | 3,185 | 3,145 | 3,185 | +35 | +1.1% | 8,800 |
| 2025/07/08 | 3,140 | 3,165 | 3,140 | 3,150 | -20 | -0.6% | 2,800 |
| 2025/07/07 | 3,145 | 3,170 | 3,140 | 3,170 | +20 | +0.6% | 6,600 |
| 2025/07/04 | 3,155 | 3,170 | 3,150 | 3,150 | -10 | -0.3% | 3,300 |
| 2025/07/03 | 3,180 | 3,180 | 3,155 | 3,160 | -20 | -0.6% | 3,800 |
1～
50
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「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 | 325,500円 | +4.1% | +0.8% | 2.61% | 11.04倍 | 1.18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 |
| ハローズ | 504,000円 | +6.4% | +0.5% | 1.35% | 12.51倍 | 1.53倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| アクシアル | 118,400円 | +1.5% | -5.6% | 2.45% | 12.79倍 | 1.18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 |
| イオン九州 | 291,900円 | +3.7% | -8.4% | 1.71% | 18.78倍 | 1.80倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ベルーナ | 104,200円 | +1.8% | +1.8% | 2.88% | 10.56倍 | 0.71倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
