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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 3,570 | 3,605 | 3,550 | 3,550 | -40 | -1.1% | 14,800 |
| 2025/11/28 | 3,590 | 3,605 | 3,580 | 3,590 | -20 | -0.6% | 11,800 |
| 2025/11/27 | 3,635 | 3,635 | 3,595 | 3,610 | -30 | -0.8% | 24,600 |
| 2025/11/26 | 3,665 | 3,665 | 3,625 | 3,640 | ±0 | ±0% | 12,700 |
| 2025/11/25 | 3,690 | 3,690 | 3,600 | 3,640 | -50 | -1.4% | 21,700 |
| 2025/11/21 | 3,615 | 3,720 | 3,565 | 3,690 | +55 | +1.5% | 21,700 |
| 2025/11/20 | 3,600 | 3,650 | 3,565 | 3,635 | +85 | +2.4% | 13,800 |
| 2025/11/19 | 3,520 | 3,555 | 3,510 | 3,550 | +30 | +0.9% | 6,300 |
| 2025/11/18 | 3,515 | 3,545 | 3,505 | 3,520 | +5 | +0.1% | 9,000 |
| 2025/11/17 | 3,510 | 3,520 | 3,495 | 3,515 | +25 | +0.7% | 4,400 |
| 2025/11/14 | 3,520 | 3,525 | 3,490 | 3,490 | -40 | -1.1% | 8,400 |
| 2025/11/13 | 3,510 | 3,530 | 3,495 | 3,530 | +40 | +1.1% | 5,200 |
| 2025/11/12 | 3,450 | 3,525 | 3,450 | 3,490 | +35 | +1% | 7,000 |
| 2025/11/11 | 3,470 | 3,480 | 3,455 | 3,455 | -15 | -0.4% | 6,500 |
| 2025/11/10 | 3,475 | 3,490 | 3,470 | 3,470 | +10 | +0.3% | 3,300 |
| 2025/11/07 | 3,420 | 3,460 | 3,420 | 3,460 | +40 | +1.2% | 6,100 |
| 2025/11/06 | 3,440 | 3,465 | 3,420 | 3,420 | -35 | -1% | 10,500 |
| 2025/11/05 | 3,430 | 3,475 | 3,425 | 3,455 | +10 | +0.3% | 11,300 |
| 2025/11/04 | 3,485 | 3,485 | 3,405 | 3,445 | -50 | -1.4% | 12,300 |
| 2025/10/31 | 3,540 | 3,555 | 3,475 | 3,495 | -45 | -1.3% | 15,800 |
| 2025/10/30 | 3,530 | 3,575 | 3,525 | 3,540 | +5 | +0.1% | 13,000 |
| 2025/10/29 | 3,600 | 3,605 | 3,530 | 3,535 | -80 | -2.2% | 10,200 |
| 2025/10/28 | 3,605 | 3,650 | 3,605 | 3,615 | -20 | -0.6% | 9,800 |
| 2025/10/27 | 3,675 | 3,675 | 3,635 | 3,635 | -45 | -1.2% | 17,400 |
| 2025/10/24 | 3,680 | 3,715 | 3,675 | 3,680 | +10 | +0.3% | 13,800 |
| 2025/10/23 | 3,615 | 3,695 | 3,615 | 3,670 | +35 | +1% | 16,200 |
| 2025/10/22 | 3,525 | 3,645 | 3,515 | 3,635 | +110 | +3.1% | 17,800 |
| 2025/10/21 | 3,610 | 3,610 | 3,525 | 3,525 | -95 | -2.6% | 16,500 |
| 2025/10/20 | 3,645 | 3,660 | 3,610 | 3,620 | -25 | -0.7% | 19,700 |
| 2025/10/17 | 3,655 | 3,670 | 3,555 | 3,645 | -10 | -0.3% | 24,400 |
| 2025/10/16 | 3,630 | 3,745 | 3,610 | 3,655 | +50 | +1.4% | 17,300 |
| 2025/10/15 | 3,540 | 3,605 | 3,520 | 3,605 | +85 | +2.4% | 15,100 |
| 2025/10/14 | 3,495 | 3,550 | 3,495 | 3,520 | -35 | -1% | 17,300 |
| 2025/10/10 | 3,525 | 3,555 | 3,495 | 3,555 | +5 | +0.1% | 15,000 |
| 2025/10/09 | 3,495 | 3,560 | 3,495 | 3,550 | +60 | +1.7% | 16,100 |
| 2025/10/08 | 3,455 | 3,520 | 3,455 | 3,490 | +5 | +0.1% | 13,100 |
| 2025/10/07 | 3,420 | 3,490 | 3,420 | 3,485 | +50 | +1.5% | 10,500 |
| 2025/10/06 | 3,415 | 3,455 | 3,415 | 3,435 | +20 | +0.6% | 12,900 |
| 2025/10/03 | 3,395 | 3,430 | 3,395 | 3,415 | +5 | +0.1% | 7,000 |
| 2025/10/02 | 3,430 | 3,445 | 3,395 | 3,410 | +5 | +0.1% | 6,600 |
| 2025/10/01 | 3,475 | 3,475 | 3,405 | 3,405 | -75 | -2.2% | 15,600 |
| 2025/09/30 | 3,435 | 3,490 | 3,405 | 3,480 | +55 | +1.6% | 11,700 |
| 2025/09/29 | 3,440 | 3,440 | 3,405 | 3,425 | -5 | -0.1% | 16,500 |
| 2025/09/26 | 3,420 | 3,440 | 3,405 | 3,430 | +10 | +0.3% | 10,700 |
| 2025/09/25 | 3,360 | 3,435 | 3,360 | 3,420 | +65 | +1.9% | 16,500 |
| 2025/09/24 | 3,320 | 3,365 | 3,295 | 3,355 | +45 | +1.4% | 20,000 |
| 2025/09/22 | 3,285 | 3,310 | 3,265 | 3,310 | +30 | +0.9% | 9,800 |
| 2025/09/19 | 3,250 | 3,280 | 3,235 | 3,280 | +30 | +0.9% | 10,600 |
| 2025/09/18 | 3,240 | 3,255 | 3,235 | 3,250 | +10 | +0.3% | 2,800 |
| 2025/09/17 | 3,240 | 3,250 | 3,230 | 3,240 | ±0 | ±0% | 5,700 |
51～
100
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 | 390,500円 | +4.1% | +0.8% | 2.18% | 13.24倍 | 1.35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 | 534,000円 | +14.9% | +6.3% | 2.15% | 14.14倍 | 3.92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 | 15,900円 | +1.8% | - | 0.00% | - | 102.58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 | 323,000円 | +7.9% | +6.2% | 1.42% | 28.37倍 | 4.97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
