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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 1,750 | 1,753 | 1,741 | 1,741 | -8 | -0.5% | 2,700 |
| 2016/05/20 | 1,740 | 1,749 | 1,740 | 1,749 | -3 | -0.2% | 1,200 |
| 2016/05/19 | 1,748 | 1,752 | 1,744 | 1,752 | +3 | +0.2% | 3,200 |
| 2016/05/18 | 1,750 | 1,755 | 1,748 | 1,749 | -4 | -0.2% | 3,000 |
| 2016/05/17 | 1,756 | 1,756 | 1,748 | 1,753 | +1 | +0.1% | 2,200 |
| 2016/05/16 | 1,744 | 1,755 | 1,744 | 1,752 | +8 | +0.5% | 3,300 |
| 2016/05/13 | 1,740 | 1,744 | 1,733 | 1,744 | +4 | +0.2% | 2,200 |
| 2016/05/12 | 1,743 | 1,745 | 1,730 | 1,740 | -3 | -0.2% | 3,400 |
| 2016/05/11 | 1,743 | 1,745 | 1,740 | 1,743 | ±0 | ±0% | 3,400 |
| 2016/05/10 | 1,722 | 1,743 | 1,722 | 1,743 | +22 | +1.3% | 3,400 |
| 2016/05/09 | 1,715 | 1,721 | 1,715 | 1,721 | +16 | +0.9% | 1,800 |
| 2016/05/06 | 1,693 | 1,709 | 1,693 | 1,705 | -1 | -0.1% | 7,000 |
| 2016/05/02 | 1,712 | 1,712 | 1,696 | 1,706 | -7 | -0.4% | 8,400 |
| 2016/04/28 | 1,735 | 1,738 | 1,713 | 1,713 | -27 | -1.6% | 8,600 |
| 2016/04/27 | 1,745 | 1,745 | 1,738 | 1,740 | -2 | -0.1% | 3,700 |
| 2016/04/26 | 1,745 | 1,745 | 1,740 | 1,742 | +3 | +0.2% | 3,700 |
| 2016/04/25 | 1,726 | 1,751 | 1,726 | 1,739 | +20 | +1.2% | 10,500 |
| 2016/04/22 | 1,713 | 1,719 | 1,710 | 1,719 | +12 | +0.7% | 4,900 |
| 2016/04/21 | 1,711 | 1,717 | 1,706 | 1,707 | -3 | -0.2% | 8,400 |
| 2016/04/20 | 1,703 | 1,710 | 1,701 | 1,710 | +7 | +0.4% | 3,700 |
| 2016/04/19 | 1,701 | 1,704 | 1,699 | 1,703 | +5 | +0.3% | 2,000 |
| 2016/04/18 | 1,699 | 1,705 | 1,698 | 1,698 | -2 | -0.1% | 3,200 |
| 2016/04/15 | 1,703 | 1,704 | 1,700 | 1,700 | -1 | -0.1% | 2,800 |
| 2016/04/14 | 1,702 | 1,711 | 1,694 | 1,701 | +7 | +0.4% | 6,700 |
| 2016/04/13 | 1,691 | 1,701 | 1,691 | 1,694 | +4 | +0.2% | 3,300 |
| 2016/04/12 | 1,691 | 1,700 | 1,688 | 1,690 | -1 | -0.1% | 4,000 |
| 2016/04/11 | 1,692 | 1,702 | 1,691 | 1,691 | -1 | -0.1% | 1,600 |
| 2016/04/08 | 1,700 | 1,700 | 1,677 | 1,692 | -8 | -0.5% | 7,300 |
| 2016/04/07 | 1,686 | 1,700 | 1,686 | 1,700 | +15 | +0.9% | 5,300 |
| 2016/04/06 | 1,698 | 1,698 | 1,684 | 1,685 | -17 | -1% | 5,700 |
| 2016/04/05 | 1,702 | 1,705 | 1,696 | 1,702 | ±0 | ±0% | 5,500 |
| 2016/04/04 | 1,701 | 1,708 | 1,693 | 1,702 | +2 | +0.1% | 5,600 |
| 2016/04/01 | 1,717 | 1,717 | 1,700 | 1,700 | -13 | -0.8% | 5,900 |
| 2016/03/31 | 1,705 | 1,714 | 1,704 | 1,713 | -1 | -0.1% | 3,600 |
| 2016/03/30 | 1,719 | 1,719 | 1,700 | 1,714 | +26 | +1.5% | 12,700 |
| 2016/03/29 | 1,683 | 1,692 | 1,681 | 1,688 | +5 | +0.3% | 2,600 |
| 2016/03/28 | 1,685 | 1,685 | 1,681 | 1,683 | -6 | -0.4% | 10,700 |
| 2016/03/25 | 1,693 | 1,693 | 1,684 | 1,689 | +1 | +0.1% | 6,800 |
| 2016/03/24 | 1,688 | 1,690 | 1,682 | 1,688 | +5 | +0.3% | 5,400 |
| 2016/03/23 | 1,682 | 1,688 | 1,682 | 1,683 | ±0 | ±0% | 2,100 |
| 2016/03/22 | 1,681 | 1,693 | 1,681 | 1,683 | +4 | +0.2% | 5,900 |
| 2016/03/18 | 1,689 | 1,689 | 1,678 | 1,679 | -10 | -0.6% | 9,400 |
| 2016/03/17 | 1,690 | 1,694 | 1,689 | 1,689 | -2 | -0.1% | 7,900 |
| 2016/03/16 | 1,693 | 1,697 | 1,691 | 1,691 | -2 | -0.1% | 4,500 |
| 2016/03/15 | 1,700 | 1,700 | 1,693 | 1,693 | -5 | -0.3% | 6,100 |
| 2016/03/14 | 1,690 | 1,699 | 1,690 | 1,698 | +9 | +0.5% | 7,800 |
| 2016/03/11 | 1,684 | 1,693 | 1,677 | 1,689 | +5 | +0.3% | 8,100 |
| 2016/03/10 | 1,685 | 1,695 | 1,684 | 1,684 | -1 | -0.1% | 4,800 |
| 2016/03/09 | 1,690 | 1,693 | 1,680 | 1,685 | -11 | -0.6% | 6,300 |
| 2016/03/08 | 1,701 | 1,703 | 1,695 | 1,696 | -8 | -0.5% | 3,600 |
2201～
2250
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
