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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,903 | 1,907 | 1,898 | 1,906 | -1 | -0.1% | 8,400 |
| 2017/03/13 | 1,912 | 1,912 | 1,901 | 1,907 | -5 | -0.3% | 9,500 |
| 2017/03/10 | 1,889 | 1,913 | 1,889 | 1,912 | +27 | +1.4% | 24,200 |
| 2017/03/09 | 1,875 | 1,896 | 1,873 | 1,885 | +9 | +0.5% | 12,400 |
| 2017/03/08 | 1,879 | 1,879 | 1,870 | 1,876 | +3 | +0.2% | 6,300 |
| 2017/03/07 | 1,870 | 1,877 | 1,860 | 1,873 | +3 | +0.2% | 11,000 |
| 2017/03/06 | 1,859 | 1,870 | 1,855 | 1,870 | +11 | +0.6% | 11,800 |
| 2017/03/03 | 1,860 | 1,862 | 1,857 | 1,859 | ±0 | ±0% | 13,200 |
| 2017/03/02 | 1,859 | 1,862 | 1,854 | 1,859 | +8 | +0.4% | 10,200 |
| 2017/03/01 | 1,849 | 1,853 | 1,846 | 1,851 | ±0 | ±0% | 11,500 |
| 2017/02/28 | 1,848 | 1,852 | 1,846 | 1,851 | +3 | +0.2% | 15,200 |
| 2017/02/27 | 1,854 | 1,857 | 1,846 | 1,848 | -4 | -0.2% | 25,300 |
| 2017/02/24 | 1,853 | 1,863 | 1,845 | 1,852 | -100 | -5.1% | 81,200 |
| 2017/02/23 | 1,960 | 1,960 | 1,944 | 1,952 | -13 | -0.7% | 66,700 |
| 2017/02/22 | 1,960 | 1,965 | 1,959 | 1,965 | +5 | +0.3% | 17,000 |
| 2017/02/21 | 1,960 | 1,960 | 1,956 | 1,960 | +1 | +0.1% | 24,000 |
| 2017/02/20 | 1,956 | 1,959 | 1,954 | 1,959 | +5 | +0.3% | 14,600 |
| 2017/02/17 | 1,954 | 1,956 | 1,951 | 1,954 | ±0 | ±0% | 11,100 |
| 2017/02/16 | 1,951 | 1,955 | 1,951 | 1,954 | +4 | +0.2% | 6,700 |
| 2017/02/15 | 1,955 | 1,955 | 1,950 | 1,950 | -3 | -0.2% | 9,400 |
| 2017/02/14 | 1,952 | 1,954 | 1,947 | 1,953 | +3 | +0.2% | 7,500 |
| 2017/02/13 | 1,950 | 1,953 | 1,945 | 1,950 | +2 | +0.1% | 15,200 |
| 2017/02/10 | 1,943 | 1,948 | 1,940 | 1,948 | +9 | +0.5% | 7,600 |
| 2017/02/09 | 1,940 | 1,942 | 1,938 | 1,939 | ±0 | ±0% | 5,700 |
| 2017/02/08 | 1,941 | 1,943 | 1,939 | 1,939 | -2 | -0.1% | 5,200 |
| 2017/02/07 | 1,942 | 1,944 | 1,940 | 1,941 | -1 | -0.1% | 8,200 |
| 2017/02/06 | 1,943 | 1,945 | 1,941 | 1,942 | -1 | -0.1% | 9,200 |
| 2017/02/03 | 1,950 | 1,950 | 1,943 | 1,943 | -5 | -0.3% | 5,800 |
| 2017/02/02 | 1,953 | 1,953 | 1,943 | 1,948 | -5 | -0.3% | 12,800 |
| 2017/02/01 | 1,950 | 1,953 | 1,943 | 1,953 | ±0 | ±0% | 11,400 |
| 2017/01/31 | 1,951 | 1,955 | 1,951 | 1,953 | -1 | -0.1% | 8,000 |
| 2017/01/30 | 1,950 | 1,955 | 1,950 | 1,954 | +5 | +0.3% | 16,300 |
| 2017/01/27 | 1,949 | 1,950 | 1,941 | 1,949 | +7 | +0.4% | 13,200 |
| 2017/01/26 | 1,930 | 1,948 | 1,929 | 1,942 | +13 | +0.7% | 13,400 |
| 2017/01/25 | 1,920 | 1,929 | 1,920 | 1,929 | +10 | +0.5% | 11,600 |
| 2017/01/24 | 1,910 | 1,919 | 1,910 | 1,919 | +2 | +0.1% | 4,900 |
| 2017/01/23 | 1,916 | 1,919 | 1,903 | 1,917 | +8 | +0.4% | 6,100 |
| 2017/01/20 | 1,900 | 1,909 | 1,900 | 1,909 | +9 | +0.5% | 5,900 |
| 2017/01/19 | 1,910 | 1,919 | 1,890 | 1,900 | -7 | -0.4% | 8,800 |
| 2017/01/18 | 1,906 | 1,910 | 1,897 | 1,907 | -9 | -0.5% | 15,300 |
| 2017/01/17 | 1,920 | 1,922 | 1,916 | 1,916 | -8 | -0.4% | 6,700 |
| 2017/01/16 | 1,920 | 1,925 | 1,919 | 1,924 | +4 | +0.2% | 9,000 |
| 2017/01/13 | 1,919 | 1,920 | 1,915 | 1,920 | +1 | +0.1% | 5,800 |
| 2017/01/12 | 1,915 | 1,919 | 1,912 | 1,919 | +4 | +0.2% | 9,900 |
| 2017/01/11 | 1,913 | 1,915 | 1,907 | 1,915 | +9 | +0.5% | 8,600 |
| 2017/01/10 | 1,911 | 1,914 | 1,905 | 1,906 | +1 | +0.1% | 12,300 |
| 2017/01/06 | 1,904 | 1,911 | 1,901 | 1,905 | -2 | -0.1% | 12,900 |
| 2017/01/05 | 1,905 | 1,910 | 1,903 | 1,907 | +5 | +0.3% | 14,400 |
| 2017/01/04 | 1,892 | 1,902 | 1,892 | 1,902 | +13 | +0.7% | 11,800 |
| 2016/12/30 | 1,885 | 1,895 | 1,885 | 1,889 | -4 | -0.2% | 8,500 |
2001～
2050
件表示中 / 3705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 | 311,500円 | +4.1% | +0.8% | 2.73% | 10.56倍 | 1.12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 | 551,000円 | +11.1% | -37.9% | 0.44% | 95.49倍 | 2.30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 |
| アクシアル | 107,200円 | +1.5% | -5.6% | 2.71% | 11.58倍 | 1.06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 | 463,000円 | +6.4% | +0.5% | 1.47% | 11.53倍 | 1.41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 | 317,000円 | +3.4% | -0.2% | 0.79% | 27.06倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
