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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 1,272 | 1,274 | 1,271 | 1,272 | +1 | +0.1% | 13,000 |
| 2013/07/05 | 1,272 | 1,275 | 1,271 | 1,271 | -2 | -0.2% | 15,600 |
| 2013/07/04 | 1,274 | 1,275 | 1,273 | 1,273 | +1 | +0.1% | 7,300 |
| 2013/07/03 | 1,277 | 1,277 | 1,269 | 1,272 | +5 | +0.4% | 7,900 |
| 2013/07/02 | 1,271 | 1,271 | 1,267 | 1,267 | +2 | +0.2% | 10,100 |
| 2013/07/01 | 1,266 | 1,270 | 1,264 | 1,265 | +4 | +0.3% | 11,500 |
| 2013/06/28 | 1,259 | 1,269 | 1,259 | 1,261 | +1 | +0.1% | 21,400 |
| 2013/06/27 | 1,263 | 1,263 | 1,258 | 1,260 | -3 | -0.2% | 11,900 |
| 2013/06/26 | 1,275 | 1,275 | 1,260 | 1,263 | -1 | -0.1% | 8,100 |
| 2013/06/25 | 1,272 | 1,272 | 1,264 | 1,264 | -7 | -0.6% | 9,000 |
| 2013/06/24 | 1,277 | 1,277 | 1,270 | 1,271 | +2 | +0.2% | 6,900 |
| 2013/06/21 | 1,275 | 1,276 | 1,266 | 1,269 | -6 | -0.5% | 8,600 |
| 2013/06/20 | 1,288 | 1,288 | 1,275 | 1,275 | -4 | -0.3% | 8,500 |
| 2013/06/19 | 1,280 | 1,284 | 1,277 | 1,279 | +2 | +0.2% | 4,000 |
| 2013/06/18 | 1,280 | 1,281 | 1,277 | 1,277 | -1 | -0.1% | 6,900 |
| 2013/06/17 | 1,282 | 1,283 | 1,277 | 1,278 | -4 | -0.3% | 7,000 |
| 2013/06/14 | 1,279 | 1,283 | 1,276 | 1,282 | +3 | +0.2% | 6,400 |
| 2013/06/13 | 1,287 | 1,287 | 1,278 | 1,279 | -1 | -0.1% | 3,300 |
| 2013/06/12 | 1,284 | 1,287 | 1,278 | 1,280 | -7 | -0.5% | 9,300 |
| 2013/06/11 | 1,294 | 1,294 | 1,286 | 1,287 | +1 | +0.1% | 10,300 |
| 2013/06/10 | 1,295 | 1,295 | 1,284 | 1,286 | +6 | +0.5% | 13,300 |
| 2013/06/07 | 1,295 | 1,295 | 1,272 | 1,280 | -30 | -2.3% | 15,200 |
| 2013/06/06 | 1,320 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 7,700 |
| 2013/06/05 | 1,319 | 1,331 | 1,310 | 1,330 | +10 | +0.8% | 3,900 |
| 2013/06/04 | 1,316 | 1,320 | 1,280 | 1,320 | ±0 | ±0% | 15,400 |
| 2013/06/03 | 1,325 | 1,326 | 1,320 | 1,320 | -5 | -0.4% | 6,200 |
| 2013/05/31 | 1,326 | 1,330 | 1,325 | 1,325 | -3 | -0.2% | 5,200 |
| 2013/05/30 | 1,325 | 1,334 | 1,325 | 1,328 | -5 | -0.4% | 2,900 |
| 2013/05/29 | 1,333 | 1,338 | 1,325 | 1,333 | -5 | -0.4% | 5,000 |
| 2013/05/28 | 1,350 | 1,350 | 1,325 | 1,338 | -1 | -0.1% | 24,700 |
| 2013/05/27 | 1,324 | 1,339 | 1,308 | 1,339 | +18 | +1.4% | 11,900 |
| 2013/05/24 | 1,325 | 1,335 | 1,321 | 1,321 | -4 | -0.3% | 6,800 |
| 2013/05/23 | 1,335 | 1,338 | 1,322 | 1,325 | -9 | -0.7% | 10,800 |
| 2013/05/22 | 1,334 | 1,340 | 1,330 | 1,334 | +4 | +0.3% | 5,400 |
| 2013/05/21 | 1,321 | 1,334 | 1,321 | 1,330 | +10 | +0.8% | 3,900 |
| 2013/05/20 | 1,310 | 1,324 | 1,310 | 1,320 | +12 | +0.9% | 4,600 |
| 2013/05/17 | 1,305 | 1,313 | 1,305 | 1,308 | +4 | +0.3% | 6,200 |
| 2013/05/16 | 1,328 | 1,329 | 1,300 | 1,304 | -26 | -2% | 14,500 |
| 2013/05/15 | 1,331 | 1,335 | 1,329 | 1,330 | -1 | -0.1% | 12,000 |
| 2013/05/14 | 1,332 | 1,336 | 1,330 | 1,331 | ±0 | ±0% | 7,100 |
| 2013/05/13 | 1,332 | 1,345 | 1,329 | 1,331 | -1 | -0.1% | 14,100 |
| 2013/05/10 | 1,340 | 1,341 | 1,332 | 1,332 | -4 | -0.3% | 7,500 |
| 2013/05/09 | 1,339 | 1,342 | 1,336 | 1,336 | -4 | -0.3% | 8,600 |
| 2013/05/08 | 1,341 | 1,344 | 1,338 | 1,340 | -1 | -0.1% | 10,200 |
| 2013/05/07 | 1,345 | 1,347 | 1,340 | 1,341 | +1 | +0.1% | 8,700 |
| 2013/05/02 | 1,344 | 1,345 | 1,336 | 1,340 | -4 | -0.3% | 4,300 |
| 2013/05/01 | 1,345 | 1,346 | 1,328 | 1,344 | +2 | +0.1% | 9,300 |
| 2013/04/30 | 1,343 | 1,344 | 1,339 | 1,342 | +3 | +0.2% | 8,300 |
| 2013/04/26 | 1,339 | 1,342 | 1,337 | 1,339 | +3 | +0.2% | 9,600 |
| 2013/04/25 | 1,330 | 1,339 | 1,330 | 1,336 | +8 | +0.6% | 9,400 |
2901～
2950
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
