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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 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 |
| 2015/02/27 | 1,668 | 1,668 | 1,645 | 1,650 | -18 | -1.1% | 45,000 |
| 2015/02/26 | 1,700 | 1,700 | 1,661 | 1,668 | -32 | -1.9% | 51,500 |
| 2015/02/25 | 1,700 | 1,711 | 1,698 | 1,700 | -100 | -5.6% | 109,800 |
| 2015/02/24 | 1,796 | 1,800 | 1,792 | 1,800 | +5 | +0.3% | 58,900 |
| 2015/02/23 | 1,783 | 1,797 | 1,783 | 1,795 | +12 | +0.7% | 34,400 |
| 2015/02/20 | 1,781 | 1,783 | 1,780 | 1,783 | +2 | +0.1% | 22,300 |
| 2015/02/19 | 1,780 | 1,782 | 1,778 | 1,781 | +1 | +0.1% | 23,500 |
| 2015/02/18 | 1,777 | 1,780 | 1,777 | 1,780 | +4 | +0.2% | 16,300 |
| 2015/02/17 | 1,778 | 1,780 | 1,776 | 1,776 | -2 | -0.1% | 20,700 |
| 2015/02/16 | 1,780 | 1,780 | 1,777 | 1,778 | -2 | -0.1% | 17,700 |
| 2015/02/13 | 1,780 | 1,780 | 1,777 | 1,780 | +1 | +0.1% | 16,200 |
| 2015/02/12 | 1,779 | 1,780 | 1,777 | 1,779 | -1 | -0.1% | 18,600 |
| 2015/02/10 | 1,786 | 1,786 | 1,778 | 1,780 | -9 | -0.5% | 23,700 |
| 2015/02/09 | 1,786 | 1,789 | 1,783 | 1,789 | +10 | +0.6% | 9,500 |
| 2015/02/06 | 1,778 | 1,783 | 1,775 | 1,779 | +1 | +0.1% | 13,100 |
| 2015/02/05 | 1,790 | 1,790 | 1,775 | 1,778 | -12 | -0.7% | 18,500 |
| 2015/02/04 | 1,796 | 1,798 | 1,790 | 1,790 | -6 | -0.3% | 23,200 |
| 2015/02/03 | 1,800 | 1,803 | 1,796 | 1,796 | -4 | -0.2% | 16,700 |
| 2015/02/02 | 1,800 | 1,803 | 1,800 | 1,800 | ±0 | ±0% | 13,600 |
| 2015/01/30 | 1,801 | 1,807 | 1,800 | 1,800 | -1 | -0.1% | 9,100 |
| 2015/01/29 | 1,800 | 1,808 | 1,800 | 1,801 | +1 | +0.1% | 11,400 |
2551～
2600
件表示中 / 3784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 | 324,500円 | +4.1% | +0.8% | 2.62% | 11.01倍 | 1.17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 |
| 大黒天 | 756,000円 | +6.8% | +3.1% | 0.46% | 15.17倍 | 1.72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 |
| ハローズ | 498,000円 | +6.4% | +0.5% | 1.37% | 12.36倍 | 1.51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 |
| ベルーナ | 106,500円 | +1.8% | +1.8% | 2.82% | 10.79倍 | 0.72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 |
| イオン九州 | 290,100円 | +3.7% | -8.4% | 1.72% | 18.66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 |
市場注目の銘柄
チャート関連のコラム
