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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,496 | 1,500 | 1,495 | 1,500 | +7 | +0.5% | 3,600 |
| 2014/09/10 | 1,498 | 1,498 | 1,492 | 1,493 | -3 | -0.2% | 4,200 |
| 2014/09/09 | 1,493 | 1,497 | 1,493 | 1,496 | +3 | +0.2% | 4,600 |
| 2014/09/08 | 1,482 | 1,493 | 1,481 | 1,493 | +11 | +0.7% | 3,200 |
| 2014/09/05 | 1,490 | 1,494 | 1,482 | 1,482 | -11 | -0.7% | 6,000 |
| 2014/09/04 | 1,495 | 1,499 | 1,493 | 1,493 | ±0 | ±0% | 4,900 |
| 2014/09/03 | 1,494 | 1,499 | 1,491 | 1,493 | +1 | +0.1% | 4,800 |
| 2014/09/02 | 1,494 | 1,496 | 1,491 | 1,492 | +1 | +0.1% | 9,000 |
| 2014/09/01 | 1,485 | 1,498 | 1,478 | 1,491 | +10 | +0.7% | 13,200 |
| 2014/08/29 | 1,466 | 1,484 | 1,466 | 1,481 | +16 | +1.1% | 8,000 |
| 2014/08/28 | 1,459 | 1,465 | 1,457 | 1,465 | +10 | +0.7% | 9,900 |
| 2014/08/27 | 1,448 | 1,455 | 1,446 | 1,455 | +9 | +0.6% | 11,300 |
| 2014/08/26 | 1,445 | 1,449 | 1,445 | 1,446 | +1 | +0.1% | 4,100 |
| 2014/08/25 | 1,440 | 1,445 | 1,440 | 1,445 | +4 | +0.3% | 6,600 |
| 2014/08/22 | 1,440 | 1,441 | 1,437 | 1,441 | +2 | +0.1% | 5,500 |
| 2014/08/21 | 1,437 | 1,440 | 1,435 | 1,439 | +3 | +0.2% | 5,500 |
| 2014/08/20 | 1,434 | 1,437 | 1,434 | 1,436 | +3 | +0.2% | 3,300 |
| 2014/08/19 | 1,437 | 1,437 | 1,432 | 1,433 | +1 | +0.1% | 4,000 |
| 2014/08/18 | 1,433 | 1,436 | 1,431 | 1,432 | +2 | +0.1% | 4,700 |
| 2014/08/15 | 1,426 | 1,431 | 1,426 | 1,430 | +1 | +0.1% | 3,300 |
| 2014/08/14 | 1,424 | 1,430 | 1,424 | 1,429 | +5 | +0.4% | 2,800 |
| 2014/08/13 | 1,425 | 1,428 | 1,422 | 1,424 | +7 | +0.5% | 2,300 |
| 2014/08/12 | 1,421 | 1,423 | 1,417 | 1,417 | -3 | -0.2% | 3,700 |
| 2014/08/11 | 1,416 | 1,420 | 1,416 | 1,420 | +8 | +0.6% | 3,300 |
| 2014/08/08 | 1,415 | 1,420 | 1,410 | 1,412 | -5 | -0.4% | 5,500 |
| 2014/08/07 | 1,410 | 1,420 | 1,410 | 1,417 | +6 | +0.4% | 6,400 |
| 2014/08/06 | 1,413 | 1,416 | 1,411 | 1,411 | -4 | -0.3% | 5,700 |
| 2014/08/05 | 1,416 | 1,419 | 1,413 | 1,415 | -1 | -0.1% | 2,700 |
| 2014/08/04 | 1,420 | 1,420 | 1,413 | 1,416 | +5 | +0.4% | 2,700 |
| 2014/08/01 | 1,410 | 1,414 | 1,410 | 1,411 | +1 | +0.1% | 4,400 |
| 2014/07/31 | 1,414 | 1,414 | 1,410 | 1,410 | -3 | -0.2% | 6,200 |
| 2014/07/30 | 1,420 | 1,420 | 1,411 | 1,413 | ±0 | ±0% | 10,200 |
| 2014/07/29 | 1,415 | 1,419 | 1,412 | 1,413 | -6 | -0.4% | 14,900 |
| 2014/07/28 | 1,426 | 1,426 | 1,416 | 1,419 | -6 | -0.4% | 22,100 |
| 2014/07/25 | 1,418 | 1,425 | 1,413 | 1,425 | +12 | +0.8% | 16,500 |
| 2014/07/24 | 1,411 | 1,413 | 1,406 | 1,413 | +8 | +0.6% | 3,300 |
| 2014/07/23 | 1,408 | 1,412 | 1,404 | 1,405 | -4 | -0.3% | 11,700 |
| 2014/07/22 | 1,410 | 1,412 | 1,407 | 1,409 | -1 | -0.1% | 11,900 |
| 2014/07/18 | 1,411 | 1,415 | 1,408 | 1,410 | -1 | -0.1% | 5,500 |
| 2014/07/17 | 1,414 | 1,415 | 1,408 | 1,411 | -4 | -0.3% | 8,500 |
| 2014/07/16 | 1,414 | 1,415 | 1,409 | 1,415 | +1 | +0.1% | 11,200 |
| 2014/07/15 | 1,419 | 1,419 | 1,413 | 1,414 | -1 | -0.1% | 6,000 |
| 2014/07/14 | 1,430 | 1,430 | 1,415 | 1,415 | -5 | -0.4% | 8,400 |
| 2014/07/11 | 1,427 | 1,432 | 1,415 | 1,420 | -9 | -0.6% | 11,500 |
| 2014/07/10 | 1,430 | 1,433 | 1,429 | 1,429 | -3 | -0.2% | 4,600 |
| 2014/07/09 | 1,430 | 1,433 | 1,430 | 1,432 | +2 | +0.1% | 3,000 |
| 2014/07/08 | 1,432 | 1,435 | 1,430 | 1,430 | -2 | -0.1% | 3,000 |
| 2014/07/07 | 1,432 | 1,433 | 1,431 | 1,432 | ±0 | ±0% | 5,900 |
| 2014/07/04 | 1,432 | 1,434 | 1,430 | 1,432 | ±0 | ±0% | 7,200 |
| 2014/07/03 | 1,433 | 1,436 | 1,431 | 1,432 | -1 | -0.1% | 4,600 |
2651～
2700
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 | 313,000円 | +4.1% | +0.8% | 2.72% | 10.62倍 | 1.13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 | 331,000円 | +3.4% | -0.2% | 0.76% | 28.25倍 | 1.67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 | 702,000円 | +6.8% | +3.1% | 0.50% | 14.09倍 | 1.59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 | 290,400円 | +3.7% | -8.4% | 1.72% | 18.68倍 | 1.80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 | 97,600円 | +1.8% | +1.8% | 3.07% | 9.89倍 | 0.66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
