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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 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 |
| 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 |
2951～
3000
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 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99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 | 758,000円 | +6.8% | +3.1% | 0.46% | 15.21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 | 501,000円 | +6.4% | +0.5% | 1.36% | 12.43倍 | 1.52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 | 104,600円 | +1.8% | +1.8% | 2.87% | 10.60倍 | 0.71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 | 291,000円 | +3.7% | -8.4% | 1.72% | 18.72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 |
市場注目の銘柄
チャート関連のコラム
