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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,180 | 3,180 | 3,155 | 3,160 | -20 | -0.6% | 3,800 |
| 2025/07/02 | 3,185 | 3,200 | 3,180 | 3,180 | -5 | -0.2% | 7,000 |
| 2025/07/01 | 3,205 | 3,210 | 3,185 | 3,185 | -20 | -0.6% | 7,000 |
| 2025/06/30 | 3,215 | 3,230 | 3,205 | 3,205 | -5 | -0.2% | 7,700 |
| 2025/06/27 | 3,245 | 3,245 | 3,210 | 3,210 | -35 | -1.1% | 12,600 |
| 2025/06/26 | 3,215 | 3,245 | 3,215 | 3,245 | +35 | +1.1% | 6,300 |
| 2025/06/25 | 3,245 | 3,245 | 3,200 | 3,210 | -20 | -0.6% | 10,100 |
| 2025/06/24 | 3,260 | 3,260 | 3,225 | 3,230 | -30 | -0.9% | 5,700 |
| 2025/06/23 | 3,200 | 3,260 | 3,190 | 3,260 | +85 | +2.7% | 13,700 |
| 2025/06/20 | 3,245 | 3,275 | 3,175 | 3,175 | -70 | -2.2% | 84,000 |
| 2025/06/19 | 3,220 | 3,245 | 3,220 | 3,245 | +15 | +0.5% | 6,800 |
| 2025/06/18 | 3,210 | 3,245 | 3,210 | 3,230 | +15 | +0.5% | 9,800 |
| 2025/06/17 | 3,215 | 3,240 | 3,205 | 3,215 | -20 | -0.6% | 6,800 |
| 2025/06/16 | 3,250 | 3,250 | 3,225 | 3,235 | -15 | -0.5% | 9,200 |
| 2025/06/13 | 3,265 | 3,265 | 3,240 | 3,250 | -20 | -0.6% | 6,900 |
| 2025/06/12 | 3,260 | 3,275 | 3,250 | 3,270 | -5 | -0.2% | 5,400 |
| 2025/06/11 | 3,245 | 3,275 | 3,230 | 3,275 | +30 | +0.9% | 11,300 |
| 2025/06/10 | 3,250 | 3,260 | 3,220 | 3,245 | ±0 | ±0% | 11,300 |
| 2025/06/09 | 3,210 | 3,245 | 3,210 | 3,245 | +30 | +0.9% | 10,700 |
| 2025/06/06 | 3,200 | 3,220 | 3,200 | 3,215 | -10 | -0.3% | 10,100 |
| 2025/06/05 | 3,220 | 3,230 | 3,210 | 3,225 | -10 | -0.3% | 10,200 |
| 2025/06/04 | 3,205 | 3,235 | 3,205 | 3,235 | +10 | +0.3% | 14,600 |
| 2025/06/03 | 3,185 | 3,230 | 3,185 | 3,225 | +35 | +1.1% | 25,800 |
| 2025/06/02 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 11,400 |
| 2025/05/30 | 3,180 | 3,180 | 3,150 | 3,150 | -30 | -0.9% | 22,100 |
| 2025/05/29 | 3,145 | 3,185 | 3,145 | 3,180 | +35 | +1.1% | 12,700 |
| 2025/05/28 | 3,135 | 3,175 | 3,135 | 3,145 | -35 | -1.1% | 15,100 |
| 2025/05/27 | 3,175 | 3,180 | 3,140 | 3,180 | +25 | +0.8% | 31,900 |
| 2025/05/26 | 3,130 | 3,155 | 3,125 | 3,155 | +40 | +1.3% | 18,600 |
| 2025/05/23 | 3,110 | 3,125 | 3,095 | 3,115 | ±0 | ±0% | 11,600 |
| 2025/05/22 | 3,085 | 3,115 | 3,080 | 3,115 | +30 | +1% | 8,800 |
| 2025/05/21 | 3,090 | 3,105 | 3,085 | 3,085 | -5 | -0.2% | 3,600 |
| 2025/05/20 | 3,105 | 3,110 | 3,090 | 3,090 | -15 | -0.5% | 9,200 |
| 2025/05/19 | 3,105 | 3,145 | 3,105 | 3,105 | -20 | -0.6% | 12,700 |
| 2025/05/16 | 3,105 | 3,125 | 3,095 | 3,125 | ±0 | ±0% | 5,200 |
| 2025/05/15 | 3,080 | 3,125 | 3,080 | 3,125 | +45 | +1.5% | 9,100 |
| 2025/05/14 | 3,085 | 3,090 | 3,060 | 3,080 | -20 | -0.6% | 12,800 |
| 2025/05/13 | 3,105 | 3,110 | 3,090 | 3,100 | -15 | -0.5% | 4,200 |
| 2025/05/12 | 3,095 | 3,115 | 3,090 | 3,115 | +30 | +1% | 9,400 |
| 2025/05/09 | 3,090 | 3,095 | 3,080 | 3,085 | -10 | -0.3% | 6,400 |
| 2025/05/08 | 3,090 | 3,095 | 3,080 | 3,095 | +5 | +0.2% | 6,000 |
| 2025/05/07 | 3,075 | 3,090 | 3,065 | 3,090 | +15 | +0.5% | 12,100 |
| 2025/05/02 | 3,050 | 3,075 | 3,050 | 3,075 | +15 | +0.5% | 8,700 |
| 2025/05/01 | 3,045 | 3,060 | 3,035 | 3,060 | +20 | +0.7% | 5,800 |
| 2025/04/30 | 3,035 | 3,055 | 3,035 | 3,040 | +5 | +0.2% | 6,900 |
| 2025/04/28 | 3,065 | 3,065 | 3,035 | 3,035 | -5 | -0.2% | 18,000 |
| 2025/04/25 | 3,025 | 3,040 | 3,020 | 3,040 | +25 | +0.8% | 5,700 |
| 2025/04/24 | 3,035 | 3,040 | 3,015 | 3,015 | -20 | -0.7% | 11,300 |
| 2025/04/23 | 3,050 | 3,050 | 3,025 | 3,035 | -15 | -0.5% | 7,400 |
| 2025/04/22 | 3,010 | 3,050 | 3,005 | 3,050 | +25 | +0.8% | 9,900 |
151～
200
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 | 535,000円 | +14.9% | +6.3% | 2.15% | 14.17倍 | 3.93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 | 322,500円 | +7.9% | +6.2% | 1.43% | 28.32倍 | 4.96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
