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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,745 | 1,754 | 1,743 | 1,748 | +5 | +0.3% | 2,100 |
| 2016/08/01 | 1,735 | 1,744 | 1,735 | 1,743 | +8 | +0.5% | 900 |
| 2016/07/29 | 1,735 | 1,740 | 1,730 | 1,735 | -2 | -0.1% | 1,500 |
| 2016/07/28 | 1,753 | 1,753 | 1,733 | 1,737 | -12 | -0.7% | 9,800 |
| 2016/07/27 | 1,740 | 1,749 | 1,736 | 1,749 | +21 | +1.2% | 6,000 |
| 2016/07/26 | 1,735 | 1,737 | 1,722 | 1,728 | -7 | -0.4% | 3,800 |
| 2016/07/25 | 1,729 | 1,736 | 1,729 | 1,735 | +6 | +0.3% | 3,200 |
| 2016/07/22 | 1,727 | 1,729 | 1,716 | 1,729 | +2 | +0.1% | 2,700 |
| 2016/07/21 | 1,715 | 1,735 | 1,715 | 1,727 | +12 | +0.7% | 2,600 |
| 2016/07/20 | 1,718 | 1,738 | 1,703 | 1,715 | ±0 | ±0% | 8,500 |
| 2016/07/19 | 1,715 | 1,749 | 1,715 | 1,715 | ±0 | ±0% | 4,500 |
| 2016/07/15 | 1,713 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 2,900 |
| 2016/07/14 | 1,728 | 1,728 | 1,710 | 1,710 | -19 | -1.1% | 1,900 |
| 2016/07/13 | 1,730 | 1,733 | 1,723 | 1,729 | -1 | -0.1% | 1,400 |
| 2016/07/12 | 1,704 | 1,730 | 1,704 | 1,730 | +27 | +1.6% | 4,400 |
| 2016/07/11 | 1,704 | 1,715 | 1,703 | 1,703 | -1 | -0.1% | 2,200 |
| 2016/07/08 | 1,709 | 1,709 | 1,698 | 1,704 | -5 | -0.3% | 5,200 |
| 2016/07/07 | 1,706 | 1,709 | 1,705 | 1,709 | +2 | +0.1% | 1,700 |
| 2016/07/06 | 1,714 | 1,718 | 1,707 | 1,707 | -6 | -0.4% | 3,000 |
| 2016/07/05 | 1,710 | 1,717 | 1,709 | 1,713 | +3 | +0.2% | 2,200 |
| 2016/07/04 | 1,709 | 1,715 | 1,708 | 1,710 | +1 | +0.1% | 1,300 |
| 2016/07/01 | 1,705 | 1,711 | 1,705 | 1,709 | +6 | +0.4% | 1,500 |
| 2016/06/30 | 1,719 | 1,720 | 1,703 | 1,703 | -16 | -0.9% | 5,800 |
| 2016/06/29 | 1,707 | 1,721 | 1,707 | 1,719 | +18 | +1.1% | 2,700 |
| 2016/06/28 | 1,736 | 1,736 | 1,695 | 1,701 | +1 | +0.1% | 6,500 |
| 2016/06/27 | 1,683 | 1,702 | 1,660 | 1,700 | ±0 | ±0% | 9,300 |
| 2016/06/24 | 1,723 | 1,731 | 1,640 | 1,700 | -20 | -1.2% | 18,600 |
| 2016/06/23 | 1,720 | 1,729 | 1,715 | 1,720 | -3 | -0.2% | 4,300 |
| 2016/06/22 | 1,724 | 1,726 | 1,723 | 1,723 | -3 | -0.2% | 1,800 |
| 2016/06/21 | 1,723 | 1,730 | 1,723 | 1,726 | +3 | +0.2% | 1,300 |
| 2016/06/20 | 1,716 | 1,732 | 1,716 | 1,723 | +13 | +0.8% | 4,800 |
| 2016/06/17 | 1,703 | 1,718 | 1,703 | 1,710 | +8 | +0.5% | 2,700 |
| 2016/06/16 | 1,720 | 1,735 | 1,700 | 1,702 | -18 | -1% | 6,100 |
| 2016/06/15 | 1,710 | 1,733 | 1,710 | 1,720 | +8 | +0.5% | 3,600 |
| 2016/06/14 | 1,738 | 1,738 | 1,712 | 1,712 | -30 | -1.7% | 9,400 |
| 2016/06/13 | 1,755 | 1,760 | 1,741 | 1,742 | -17 | -1% | 6,100 |
| 2016/06/10 | 1,755 | 1,759 | 1,755 | 1,759 | +4 | +0.2% | 2,200 |
| 2016/06/09 | 1,751 | 1,758 | 1,750 | 1,755 | -2 | -0.1% | 3,200 |
| 2016/06/08 | 1,758 | 1,759 | 1,750 | 1,757 | +7 | +0.4% | 3,300 |
| 2016/06/07 | 1,751 | 1,756 | 1,750 | 1,750 | ±0 | ±0% | 1,300 |
| 2016/06/06 | 1,755 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 2,600 |
| 2016/06/03 | 1,752 | 1,760 | 1,750 | 1,750 | -2 | -0.1% | 4,200 |
| 2016/06/02 | 1,759 | 1,760 | 1,751 | 1,752 | ±0 | ±0% | 2,200 |
| 2016/06/01 | 1,753 | 1,760 | 1,752 | 1,752 | -2 | -0.1% | 4,400 |
| 2016/05/31 | 1,748 | 1,761 | 1,748 | 1,754 | +6 | +0.3% | 3,900 |
| 2016/05/30 | 1,765 | 1,765 | 1,748 | 1,748 | -2 | -0.1% | 12,800 |
| 2016/05/27 | 1,758 | 1,766 | 1,750 | 1,750 | -6 | -0.3% | 11,100 |
| 2016/05/26 | 1,757 | 1,758 | 1,750 | 1,756 | +3 | +0.2% | 3,300 |
| 2016/05/25 | 1,745 | 1,753 | 1,745 | 1,753 | +8 | +0.5% | 3,300 |
| 2016/05/24 | 1,751 | 1,752 | 1,740 | 1,745 | +4 | +0.2% | 2,500 |
2151～
2200
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
