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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 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 |
| 2015/04/24 | 1,721 | 1,725 | 1,720 | 1,722 | +1 | +0.1% | 8,200 |
| 2015/04/23 | 1,716 | 1,721 | 1,715 | 1,721 | +6 | +0.3% | 6,200 |
| 2015/04/22 | 1,722 | 1,727 | 1,713 | 1,715 | -7 | -0.4% | 9,400 |
| 2015/04/21 | 1,722 | 1,728 | 1,721 | 1,722 | ±0 | ±0% | 4,000 |
| 2015/04/20 | 1,725 | 1,728 | 1,721 | 1,722 | -4 | -0.2% | 4,600 |
| 2015/04/17 | 1,711 | 1,733 | 1,711 | 1,726 | +1 | +0.1% | 10,700 |
| 2015/04/16 | 1,710 | 1,725 | 1,710 | 1,725 | +14 | +0.8% | 6,500 |
| 2015/04/15 | 1,707 | 1,711 | 1,707 | 1,711 | +3 | +0.2% | 5,100 |
| 2015/04/14 | 1,708 | 1,710 | 1,708 | 1,708 | ±0 | ±0% | 3,800 |
| 2015/04/13 | 1,706 | 1,710 | 1,706 | 1,708 | +2 | +0.1% | 5,500 |
| 2015/04/10 | 1,710 | 1,710 | 1,703 | 1,706 | ±0 | ±0% | 4,800 |
| 2015/04/09 | 1,707 | 1,710 | 1,705 | 1,706 | -3 | -0.2% | 3,600 |
| 2015/04/08 | 1,705 | 1,709 | 1,700 | 1,709 | +10 | +0.6% | 6,500 |
| 2015/04/07 | 1,700 | 1,707 | 1,697 | 1,699 | -1 | -0.1% | 11,500 |
| 2015/04/06 | 1,698 | 1,702 | 1,696 | 1,700 | +1 | +0.1% | 10,100 |
| 2015/04/03 | 1,698 | 1,699 | 1,696 | 1,699 | +3 | +0.2% | 4,800 |
| 2015/04/02 | 1,696 | 1,699 | 1,695 | 1,696 | -3 | -0.2% | 2,500 |
| 2015/04/01 | 1,699 | 1,699 | 1,695 | 1,699 | ±0 | ±0% | 3,900 |
| 2015/03/31 | 1,705 | 1,706 | 1,693 | 1,699 | -6 | -0.4% | 5,700 |
| 2015/03/30 | 1,699 | 1,707 | 1,690 | 1,705 | +6 | +0.4% | 8,500 |
| 2015/03/27 | 1,690 | 1,699 | 1,689 | 1,699 | +8 | +0.5% | 14,900 |
| 2015/03/26 | 1,707 | 1,707 | 1,690 | 1,691 | -12 | -0.7% | 8,200 |
| 2015/03/25 | 1,705 | 1,705 | 1,698 | 1,703 | +1 | +0.1% | 7,400 |
| 2015/03/24 | 1,705 | 1,707 | 1,701 | 1,702 | -5 | -0.3% | 9,700 |
| 2015/03/23 | 1,707 | 1,709 | 1,704 | 1,707 | ±0 | ±0% | 6,900 |
| 2015/03/20 | 1,709 | 1,709 | 1,705 | 1,707 | -2 | -0.1% | 4,400 |
| 2015/03/19 | 1,708 | 1,709 | 1,701 | 1,709 | +1 | +0.1% | 10,000 |
| 2015/03/18 | 1,704 | 1,708 | 1,701 | 1,708 | +3 | +0.2% | 5,300 |
| 2015/03/17 | 1,702 | 1,708 | 1,700 | 1,705 | -5 | -0.3% | 7,000 |
| 2015/03/16 | 1,705 | 1,710 | 1,700 | 1,710 | +5 | +0.3% | 11,600 |
| 2015/03/13 | 1,706 | 1,707 | 1,699 | 1,705 | -1 | -0.1% | 5,700 |
| 2015/03/12 | 1,694 | 1,708 | 1,689 | 1,706 | +13 | +0.8% | 15,500 |
| 2015/03/11 | 1,703 | 1,708 | 1,691 | 1,693 | -19 | -1.1% | 21,900 |
| 2015/03/10 | 1,707 | 1,716 | 1,704 | 1,712 | +4 | +0.2% | 11,700 |
| 2015/03/09 | 1,707 | 1,717 | 1,705 | 1,708 | ±0 | ±0% | 14,100 |
| 2015/03/06 | 1,689 | 1,708 | 1,689 | 1,708 | +30 | +1.8% | 33,200 |
| 2015/03/05 | 1,670 | 1,685 | 1,670 | 1,678 | +10 | +0.6% | 13,900 |
| 2015/03/04 | 1,665 | 1,677 | 1,660 | 1,668 | +1 | +0.1% | 18,900 |
| 2015/03/03 | 1,672 | 1,679 | 1,666 | 1,667 | +1 | +0.1% | 14,400 |
| 2015/03/02 | 1,650 | 1,666 | 1,645 | 1,666 | +16 | +1% | 24,100 |
2451～
2500
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 | 1.07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 | 1.61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
