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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,745 | 1,750 | 1,692 | 1,744 | -23 | -1.3% | 36,800 |
| 2015/07/08 | 1,780 | 1,780 | 1,760 | 1,767 | -7 | -0.4% | 9,200 |
| 2015/07/07 | 1,779 | 1,780 | 1,774 | 1,774 | ±0 | ±0% | 6,500 |
| 2015/07/06 | 1,779 | 1,781 | 1,770 | 1,774 | -5 | -0.3% | 6,600 |
| 2015/07/03 | 1,771 | 1,785 | 1,771 | 1,779 | +10 | +0.6% | 7,400 |
| 2015/07/02 | 1,770 | 1,775 | 1,767 | 1,769 | -1 | -0.1% | 4,100 |
| 2015/07/01 | 1,759 | 1,770 | 1,755 | 1,770 | +19 | +1.1% | 5,400 |
| 2015/06/30 | 1,752 | 1,760 | 1,750 | 1,751 | -5 | -0.3% | 6,600 |
| 2015/06/29 | 1,755 | 1,767 | 1,755 | 1,756 | -11 | -0.6% | 14,500 |
| 2015/06/26 | 1,765 | 1,767 | 1,762 | 1,767 | +5 | +0.3% | 6,700 |
| 2015/06/25 | 1,760 | 1,764 | 1,760 | 1,762 | +2 | +0.1% | 5,000 |
| 2015/06/24 | 1,760 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 7,200 |
| 2015/06/23 | 1,751 | 1,760 | 1,751 | 1,755 | -2 | -0.1% | 3,100 |
| 2015/06/22 | 1,757 | 1,760 | 1,754 | 1,757 | +2 | +0.1% | 3,700 |
| 2015/06/19 | 1,746 | 1,755 | 1,746 | 1,755 | +9 | +0.5% | 3,000 |
| 2015/06/18 | 1,750 | 1,751 | 1,746 | 1,746 | -2 | -0.1% | 2,100 |
| 2015/06/17 | 1,751 | 1,752 | 1,747 | 1,748 | -3 | -0.2% | 2,200 |
| 2015/06/16 | 1,752 | 1,752 | 1,748 | 1,751 | ±0 | ±0% | 3,400 |
| 2015/06/15 | 1,754 | 1,754 | 1,745 | 1,751 | +3 | +0.2% | 4,200 |
| 2015/06/12 | 1,747 | 1,754 | 1,747 | 1,748 | +1 | +0.1% | 1,900 |
| 2015/06/11 | 1,755 | 1,756 | 1,745 | 1,747 | -8 | -0.5% | 3,900 |
| 2015/06/10 | 1,751 | 1,756 | 1,750 | 1,755 | +4 | +0.2% | 2,000 |
| 2015/06/09 | 1,755 | 1,755 | 1,751 | 1,751 | -4 | -0.2% | 4,100 |
| 2015/06/08 | 1,741 | 1,756 | 1,741 | 1,755 | +12 | +0.7% | 5,400 |
| 2015/06/05 | 1,750 | 1,755 | 1,742 | 1,743 | -7 | -0.4% | 7,400 |
| 2015/06/04 | 1,752 | 1,757 | 1,750 | 1,750 | -4 | -0.2% | 5,600 |
| 2015/06/03 | 1,754 | 1,755 | 1,750 | 1,754 | +1 | +0.1% | 2,700 |
| 2015/06/02 | 1,755 | 1,756 | 1,750 | 1,753 | -3 | -0.2% | 2,400 |
| 2015/06/01 | 1,753 | 1,756 | 1,751 | 1,756 | +3 | +0.2% | 3,500 |
| 2015/05/29 | 1,765 | 1,766 | 1,753 | 1,753 | -18 | -1% | 12,500 |
| 2015/05/28 | 1,795 | 1,795 | 1,767 | 1,771 | -6 | -0.3% | 20,100 |
| 2015/05/27 | 1,760 | 1,800 | 1,745 | 1,777 | +18 | +1% | 20,900 |
| 2015/05/26 | 1,740 | 1,759 | 1,737 | 1,759 | +23 | +1.3% | 9,200 |
| 2015/05/25 | 1,730 | 1,739 | 1,730 | 1,736 | +4 | +0.2% | 7,500 |
| 2015/05/22 | 1,731 | 1,734 | 1,725 | 1,732 | +1 | +0.1% | 6,900 |
| 2015/05/21 | 1,726 | 1,731 | 1,725 | 1,731 | +6 | +0.3% | 6,600 |
| 2015/05/20 | 1,724 | 1,728 | 1,719 | 1,725 | +7 | +0.4% | 5,000 |
| 2015/05/19 | 1,717 | 1,719 | 1,715 | 1,718 | ±0 | ±0% | 6,400 |
| 2015/05/18 | 1,717 | 1,725 | 1,717 | 1,718 | +1 | +0.1% | 5,400 |
| 2015/05/15 | 1,729 | 1,729 | 1,717 | 1,717 | -3 | -0.2% | 4,200 |
| 2015/05/14 | 1,720 | 1,728 | 1,720 | 1,720 | +1 | +0.1% | 6,500 |
| 2015/05/13 | 1,721 | 1,730 | 1,716 | 1,719 | -2 | -0.1% | 8,700 |
| 2015/05/12 | 1,728 | 1,730 | 1,720 | 1,721 | ±0 | ±0% | 4,100 |
| 2015/05/11 | 1,720 | 1,728 | 1,720 | 1,721 | +1 | +0.1% | 5,200 |
| 2015/05/08 | 1,725 | 1,729 | 1,715 | 1,720 | -4 | -0.2% | 10,400 |
| 2015/05/07 | 1,727 | 1,727 | 1,721 | 1,724 | -2 | -0.1% | 4,700 |
| 2015/05/01 | 1,715 | 1,726 | 1,715 | 1,726 | +9 | +0.5% | 8,700 |
| 2015/04/30 | 1,720 | 1,727 | 1,716 | 1,717 | -4 | -0.2% | 6,100 |
| 2015/04/28 | 1,721 | 1,725 | 1,721 | 1,721 | -9 | -0.5% | 6,100 |
| 2015/04/27 | 1,728 | 1,730 | 1,723 | 1,730 | +8 | +0.5% | 6,400 |
2451～
2500
件表示中 / 3745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 | 314,500円 | +4.1% | +0.8% | 2.70% | 10.67倍 | 1.14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 |
| 日本調剤 | 327,000円 | +3.4% | -0.2% | 0.76% | 27.91倍 | 1.65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 |
| 大黒天 | 693,000円 | +6.8% | +3.1% | 0.51% | 13.91倍 | 1.57倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| イオン九州 | 289,600円 | +3.7% | -8.4% | 1.73% | 18.63倍 | 1.79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 | 96,500円 | +1.8% | +1.8% | 3.11% | 9.78倍 | 0.65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
