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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 1,318 | 1,322 | 1,316 | 1,320 | +2 | +0.2% | 6,300 |
| 2013/09/17 | 1,318 | 1,320 | 1,315 | 1,318 | ±0 | ±0% | 3,700 |
| 2013/09/13 | 1,317 | 1,318 | 1,314 | 1,318 | ±0 | ±0% | 3,600 |
| 2013/09/12 | 1,315 | 1,325 | 1,310 | 1,318 | +9 | +0.7% | 7,900 |
| 2013/09/11 | 1,308 | 1,319 | 1,305 | 1,309 | +5 | +0.4% | 4,900 |
| 2013/09/10 | 1,291 | 1,306 | 1,291 | 1,304 | +13 | +1% | 8,100 |
| 2013/09/09 | 1,298 | 1,298 | 1,291 | 1,291 | +5 | +0.4% | 6,600 |
| 2013/09/06 | 1,292 | 1,294 | 1,282 | 1,286 | -6 | -0.5% | 4,500 |
| 2013/09/05 | 1,292 | 1,293 | 1,287 | 1,292 | +5 | +0.4% | 2,100 |
| 2013/09/04 | 1,289 | 1,290 | 1,285 | 1,287 | -2 | -0.2% | 4,700 |
| 2013/09/03 | 1,285 | 1,290 | 1,285 | 1,289 | +10 | +0.8% | 2,400 |
| 2013/09/02 | 1,280 | 1,284 | 1,279 | 1,279 | -4 | -0.3% | 3,700 |
| 2013/08/30 | 1,280 | 1,298 | 1,278 | 1,283 | +5 | +0.4% | 4,000 |
| 2013/08/29 | 1,281 | 1,282 | 1,278 | 1,278 | -4 | -0.3% | 3,000 |
| 2013/08/28 | 1,296 | 1,296 | 1,279 | 1,282 | -10 | -0.8% | 9,700 |
| 2013/08/27 | 1,280 | 1,292 | 1,280 | 1,292 | +10 | +0.8% | 10,900 |
| 2013/08/26 | 1,285 | 1,285 | 1,278 | 1,282 | +1 | +0.1% | 9,000 |
| 2013/08/23 | 1,282 | 1,282 | 1,278 | 1,281 | -1 | -0.1% | 9,900 |
| 2013/08/22 | 1,280 | 1,282 | 1,277 | 1,282 | +4 | +0.3% | 11,200 |
| 2013/08/21 | 1,276 | 1,280 | 1,276 | 1,278 | +1 | +0.1% | 2,700 |
| 2013/08/20 | 1,280 | 1,283 | 1,276 | 1,277 | -3 | -0.2% | 4,600 |
| 2013/08/19 | 1,280 | 1,281 | 1,276 | 1,280 | ±0 | ±0% | 3,300 |
| 2013/08/16 | 1,280 | 1,280 | 1,276 | 1,280 | ±0 | ±0% | 3,900 |
| 2013/08/15 | 1,277 | 1,281 | 1,276 | 1,280 | +3 | +0.2% | 9,500 |
| 2013/08/14 | 1,275 | 1,278 | 1,274 | 1,277 | +3 | +0.2% | 3,500 |
| 2013/08/13 | 1,265 | 1,274 | 1,265 | 1,274 | +6 | +0.5% | 5,000 |
| 2013/08/12 | 1,263 | 1,268 | 1,262 | 1,268 | +5 | +0.4% | 13,500 |
| 2013/08/09 | 1,263 | 1,265 | 1,262 | 1,263 | ±0 | ±0% | 9,400 |
| 2013/08/08 | 1,262 | 1,264 | 1,262 | 1,263 | +1 | +0.1% | 7,900 |
| 2013/08/07 | 1,264 | 1,265 | 1,262 | 1,262 | -4 | -0.3% | 11,300 |
| 2013/08/06 | 1,266 | 1,266 | 1,264 | 1,266 | -1 | -0.1% | 7,500 |
| 2013/08/05 | 1,268 | 1,268 | 1,266 | 1,267 | +2 | +0.2% | 7,600 |
| 2013/08/02 | 1,265 | 1,266 | 1,263 | 1,265 | ±0 | ±0% | 10,900 |
| 2013/08/01 | 1,265 | 1,267 | 1,262 | 1,265 | -1 | -0.1% | 9,500 |
| 2013/07/31 | 1,265 | 1,267 | 1,263 | 1,266 | ±0 | ±0% | 9,300 |
| 2013/07/30 | 1,267 | 1,268 | 1,265 | 1,266 | -2 | -0.2% | 14,700 |
| 2013/07/29 | 1,270 | 1,271 | 1,268 | 1,268 | -5 | -0.4% | 31,100 |
| 2013/07/26 | 1,273 | 1,273 | 1,271 | 1,273 | ±0 | ±0% | 20,100 |
| 2013/07/25 | 1,275 | 1,275 | 1,273 | 1,273 | -1 | -0.1% | 13,000 |
| 2013/07/24 | 1,274 | 1,274 | 1,271 | 1,274 | +1 | +0.1% | 10,500 |
| 2013/07/23 | 1,273 | 1,274 | 1,271 | 1,273 | +2 | +0.2% | 8,600 |
| 2013/07/22 | 1,271 | 1,272 | 1,270 | 1,271 | +1 | +0.1% | 14,000 |
| 2013/07/19 | 1,271 | 1,273 | 1,269 | 1,270 | -1 | -0.1% | 17,600 |
| 2013/07/18 | 1,278 | 1,278 | 1,270 | 1,271 | -7 | -0.5% | 21,900 |
| 2013/07/17 | 1,278 | 1,279 | 1,276 | 1,278 | -1 | -0.1% | 8,000 |
| 2013/07/16 | 1,280 | 1,280 | 1,278 | 1,279 | +1 | +0.1% | 9,000 |
| 2013/07/12 | 1,278 | 1,280 | 1,276 | 1,278 | +3 | +0.2% | 7,400 |
| 2013/07/11 | 1,275 | 1,278 | 1,273 | 1,275 | ±0 | ±0% | 6,000 |
| 2013/07/10 | 1,273 | 1,276 | 1,273 | 1,275 | +2 | +0.2% | 10,500 |
| 2013/07/09 | 1,272 | 1,280 | 1,272 | 1,273 | +1 | +0.1% | 8,900 |
2851～
2900
件表示中 / 3704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 | 107,400円 | +1.5% | -5.6% | 2.70% | 11.60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 | 312,000円 | +3.4% | -0.2% | 0.80% | 26.63倍 | 1.58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
