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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 2,951 | 2,968 | 2,936 | 2,945 | -5 | -0.2% | 27,600 |
| 2025/03/05 | 2,989 | 2,991 | 2,950 | 2,950 | -27 | -0.9% | 29,900 |
| 2025/03/04 | 2,981 | 2,990 | 2,968 | 2,977 | -4 | -0.1% | 21,000 |
| 2025/03/03 | 2,997 | 2,998 | 2,968 | 2,981 | +14 | +0.5% | 27,100 |
| 2025/02/28 | 2,963 | 2,981 | 2,954 | 2,967 | -13 | -0.4% | 46,900 |
| 2025/02/27 | 2,970 | 3,000 | 2,955 | 2,980 | -90 | -2.9% | 72,200 |
| 2025/02/26 | 3,090 | 3,095 | 3,065 | 3,070 | +5 | +0.2% | 47,800 |
| 2025/02/25 | 3,050 | 3,085 | 3,015 | 3,065 | +50 | +1.7% | 36,100 |
| 2025/02/21 | 3,075 | 3,075 | 3,005 | 3,015 | -35 | -1.1% | 32,100 |
| 2025/02/20 | 3,100 | 3,100 | 3,040 | 3,050 | -40 | -1.3% | 31,000 |
| 2025/02/19 | 3,150 | 3,160 | 3,090 | 3,090 | -65 | -2.1% | 49,500 |
| 2025/02/18 | 3,165 | 3,165 | 3,145 | 3,155 | -10 | -0.3% | 19,700 |
| 2025/02/17 | 3,200 | 3,205 | 3,160 | 3,165 | -25 | -0.8% | 24,700 |
| 2025/02/14 | 3,190 | 3,190 | 3,175 | 3,190 | +15 | +0.5% | 10,100 |
| 2025/02/13 | 3,195 | 3,195 | 3,170 | 3,175 | ±0 | ±0% | 12,900 |
| 2025/02/12 | 3,170 | 3,200 | 3,165 | 3,175 | +15 | +0.5% | 22,800 |
| 2025/02/10 | 3,175 | 3,175 | 3,155 | 3,160 | +10 | +0.3% | 9,900 |
| 2025/02/07 | 3,165 | 3,170 | 3,135 | 3,150 | -10 | -0.3% | 27,500 |
| 2025/02/06 | 3,200 | 3,200 | 3,160 | 3,160 | -40 | -1.3% | 51,500 |
| 2025/02/05 | 3,215 | 3,220 | 3,200 | 3,200 | -15 | -0.5% | 23,100 |
| 2025/02/04 | 3,235 | 3,240 | 3,210 | 3,215 | -10 | -0.3% | 15,200 |
| 2025/02/03 | 3,270 | 3,270 | 3,220 | 3,225 | -45 | -1.4% | 22,700 |
| 2025/01/31 | 3,285 | 3,285 | 3,270 | 3,270 | ±0 | ±0% | 7,200 |
| 2025/01/30 | 3,270 | 3,295 | 3,270 | 3,270 | ±0 | ±0% | 9,500 |
| 2025/01/29 | 3,280 | 3,285 | 3,260 | 3,270 | -10 | -0.3% | 10,600 |
| 2025/01/28 | 3,240 | 3,280 | 3,240 | 3,280 | +25 | +0.8% | 5,800 |
| 2025/01/27 | 3,250 | 3,265 | 3,225 | 3,255 | +10 | +0.3% | 18,500 |
| 2025/01/24 | 3,245 | 3,245 | 3,230 | 3,245 | +30 | +0.9% | 9,800 |
| 2025/01/23 | 3,235 | 3,250 | 3,210 | 3,215 | -10 | -0.3% | 14,000 |
| 2025/01/22 | 3,270 | 3,270 | 3,220 | 3,225 | -30 | -0.9% | 18,500 |
| 2025/01/21 | 3,220 | 3,255 | 3,220 | 3,255 | +35 | +1.1% | 8,200 |
| 2025/01/20 | 3,245 | 3,260 | 3,220 | 3,220 | -10 | -0.3% | 15,400 |
| 2025/01/17 | 3,230 | 3,230 | 3,205 | 3,230 | ±0 | ±0% | 10,500 |
| 2025/01/16 | 3,245 | 3,250 | 3,225 | 3,230 | -15 | -0.5% | 9,600 |
| 2025/01/15 | 3,245 | 3,260 | 3,235 | 3,245 | ±0 | ±0% | 9,200 |
| 2025/01/14 | 3,270 | 3,275 | 3,240 | 3,245 | -45 | -1.4% | 18,600 |
| 2025/01/10 | 3,315 | 3,315 | 3,280 | 3,290 | -30 | -0.9% | 8,400 |
| 2025/01/09 | 3,320 | 3,340 | 3,285 | 3,320 | +15 | +0.5% | 15,900 |
| 2025/01/08 | 3,285 | 3,320 | 3,280 | 3,305 | +20 | +0.6% | 8,800 |
| 2025/01/07 | 3,295 | 3,305 | 3,270 | 3,285 | ±0 | ±0% | 11,900 |
| 2025/01/06 | 3,340 | 3,340 | 3,285 | 3,285 | -55 | -1.6% | 18,600 |
| 2024/12/30 | 3,335 | 3,360 | 3,335 | 3,340 | -30 | -0.9% | 7,700 |
| 2024/12/27 | 3,370 | 3,375 | 3,330 | 3,370 | +70 | +2.1% | 25,800 |
| 2024/12/26 | 3,275 | 3,300 | 3,260 | 3,300 | +35 | +1.1% | 15,500 |
| 2024/12/25 | 3,260 | 3,270 | 3,245 | 3,265 | +10 | +0.3% | 7,000 |
| 2024/12/24 | 3,220 | 3,255 | 3,220 | 3,255 | +40 | +1.2% | 8,500 |
| 2024/12/23 | 3,205 | 3,215 | 3,200 | 3,215 | +5 | +0.2% | 7,300 |
| 2024/12/20 | 3,195 | 3,210 | 3,195 | 3,210 | +20 | +0.6% | 7,600 |
| 2024/12/19 | 3,190 | 3,205 | 3,185 | 3,190 | -5 | -0.2% | 10,400 |
| 2024/12/18 | 3,210 | 3,220 | 3,195 | 3,195 | -25 | -0.8% | 7,900 |
51～
100
件表示中 / 3703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 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11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 |
| アクシアル | 107,900円 | +1.5% | -5.6% | 2.69% | 11.66倍 | 1.07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 |
| ハローズ | 467,000円 | +6.4% | +0.5% | 1.46% | 11.63倍 | 1.42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 |
| 日本調剤 | 303,500円 | +3.4% | -0.2% | 0.82% | 25.91倍 | 1.53倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| イオン九州 | 258,400円 | +3.7% | -8.4% | 1.93% | 16.61倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
