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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2024/12/17 | 3,210 | 3,220 | 3,210 | 3,220 | +10 | +0.3% | 4,100 |
| 2024/12/16 | 3,225 | 3,235 | 3,210 | 3,210 | -15 | -0.5% | 7,000 |
| 2024/12/13 | 3,230 | 3,230 | 3,215 | 3,225 | +10 | +0.3% | 2,200 |
| 2024/12/12 | 3,225 | 3,235 | 3,215 | 3,215 | -10 | -0.3% | 3,500 |
| 2024/12/11 | 3,245 | 3,250 | 3,220 | 3,225 | -25 | -0.8% | 4,600 |
| 2024/12/10 | 3,200 | 3,250 | 3,200 | 3,250 | +50 | +1.6% | 10,300 |
| 2024/12/09 | 3,195 | 3,200 | 3,185 | 3,200 | +5 | +0.2% | 5,200 |
| 2024/12/06 | 3,195 | 3,210 | 3,195 | 3,195 | ±0 | ±0% | 3,600 |
| 2024/12/05 | 3,210 | 3,220 | 3,195 | 3,195 | -25 | -0.8% | 5,300 |
| 2024/12/04 | 3,220 | 3,230 | 3,190 | 3,220 | ±0 | ±0% | 8,500 |
| 2024/12/03 | 3,200 | 3,220 | 3,200 | 3,220 | +30 | +0.9% | 9,700 |
| 2024/12/02 | 3,210 | 3,210 | 3,185 | 3,190 | -5 | -0.2% | 6,100 |
| 2024/11/29 | 3,195 | 3,215 | 3,195 | 3,195 | -20 | -0.6% | 6,600 |
| 2024/11/28 | 3,170 | 3,215 | 3,170 | 3,215 | +20 | +0.6% | 6,900 |
| 2024/11/27 | 3,240 | 3,240 | 3,190 | 3,195 | -35 | -1.1% | 14,300 |
| 2024/11/26 | 3,230 | 3,230 | 3,210 | 3,230 | +15 | +0.5% | 8,100 |
| 2024/11/25 | 3,260 | 3,270 | 3,215 | 3,215 | -20 | -0.6% | 10,100 |
| 2024/11/22 | 3,240 | 3,255 | 3,235 | 3,235 | -10 | -0.3% | 3,300 |
| 2024/11/21 | 3,270 | 3,280 | 3,245 | 3,245 | -25 | -0.8% | 3,900 |
| 2024/11/20 | 3,275 | 3,290 | 3,270 | 3,270 | -5 | -0.2% | 4,600 |
151～
200
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 | 324,500円 | +4.1% | +0.8% | 2.62% | 11.01倍 | 1.17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 | 501,000円 | +6.4% | +0.5% | 1.36% | 12.44倍 | 1.52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 | 118,000円 | +1.5% | -5.6% | 2.46% | 12.75倍 | 1.17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 | 291,400円 | +3.7% | -8.4% | 1.72% | 18.74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 | 104,100円 | +1.8% | +1.8% | 2.88% | 10.55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
