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 |
|---|---|---|---|---|---|---|---|
| 2012/08/29 | 1,130 | 1,130 | 1,120 | 1,125 | -13 | -1.1% | 2,100 |
| 2012/08/28 | 1,130 | 1,138 | 1,121 | 1,138 | ±0 | ±0% | 8,100 |
| 2012/08/27 | 1,130 | 1,139 | 1,125 | 1,138 | +10 | +0.9% | 5,600 |
| 2012/08/24 | 1,133 | 1,133 | 1,128 | 1,128 | +1 | +0.1% | 1,500 |
| 2012/08/23 | 1,129 | 1,130 | 1,127 | 1,127 | +1 | +0.1% | 2,100 |
| 2012/08/22 | 1,126 | 1,126 | 1,122 | 1,126 | ±0 | ±0% | 2,500 |
| 2012/08/21 | 1,127 | 1,128 | 1,124 | 1,126 | -1 | -0.1% | 3,400 |
| 2012/08/20 | 1,134 | 1,136 | 1,125 | 1,127 | -7 | -0.6% | 3,800 |
| 2012/08/17 | 1,122 | 1,135 | 1,122 | 1,134 | +12 | +1.1% | 1,000 |
| 2012/08/16 | 1,125 | 1,130 | 1,120 | 1,122 | -3 | -0.3% | 1,700 |
| 2012/08/15 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 2,000 |
| 2012/08/14 | 1,124 | 1,138 | 1,124 | 1,130 | +5 | +0.4% | 1,800 |
| 2012/08/13 | 1,138 | 1,138 | 1,115 | 1,125 | -13 | -1.1% | 3,000 |
| 2012/08/10 | 1,138 | 1,139 | 1,137 | 1,138 | +2 | +0.2% | 6,600 |
| 2012/08/09 | 1,135 | 1,136 | 1,133 | 1,136 | +1 | +0.1% | 3,800 |
| 2012/08/08 | 1,129 | 1,143 | 1,129 | 1,135 | ±0 | ±0% | 2,600 |
| 2012/08/07 | 1,130 | 1,135 | 1,130 | 1,135 | +5 | +0.4% | 4,500 |
| 2012/08/06 | 1,130 | 1,132 | 1,118 | 1,130 | +10 | +0.9% | 5,700 |
| 2012/08/03 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 5,100 |
| 2012/08/02 | 1,114 | 1,115 | 1,110 | 1,110 | +3 | +0.3% | 400 |
| 2012/08/01 | 1,110 | 1,114 | 1,106 | 1,107 | -3 | -0.3% | 700 |
| 2012/07/31 | 1,110 | 1,114 | 1,103 | 1,110 | ±0 | ±0% | 1,200 |
| 2012/07/30 | 1,115 | 1,119 | 1,110 | 1,110 | -5 | -0.4% | 17,100 |
| 2012/07/27 | 1,106 | 1,115 | 1,102 | 1,115 | +9 | +0.8% | 8,900 |
| 2012/07/26 | 1,100 | 1,109 | 1,095 | 1,106 | +8 | +0.7% | 7,100 |
| 2012/07/25 | 1,100 | 1,107 | 1,098 | 1,098 | +1 | +0.1% | 3,500 |
| 2012/07/24 | 1,105 | 1,109 | 1,097 | 1,097 | -10 | -0.9% | 6,100 |
| 2012/07/23 | 1,118 | 1,120 | 1,106 | 1,107 | -11 | -1% | 3,700 |
| 2012/07/20 | 1,117 | 1,118 | 1,110 | 1,118 | +3 | +0.3% | 2,100 |
| 2012/07/19 | 1,119 | 1,119 | 1,112 | 1,115 | +4 | +0.4% | 2,400 |
| 2012/07/18 | 1,118 | 1,118 | 1,111 | 1,111 | -8 | -0.7% | 2,500 |
| 2012/07/17 | 1,115 | 1,119 | 1,113 | 1,119 | +4 | +0.4% | 2,100 |
| 2012/07/13 | 1,109 | 1,115 | 1,109 | 1,115 | +6 | +0.5% | 1,100 |
| 2012/07/12 | 1,115 | 1,115 | 1,108 | 1,109 | -5 | -0.4% | 700 |
| 2012/07/11 | 1,108 | 1,114 | 1,106 | 1,114 | +3 | +0.3% | 1,900 |
| 2012/07/10 | 1,115 | 1,117 | 1,111 | 1,111 | ±0 | ±0% | 4,500 |
| 2012/07/09 | 1,105 | 1,113 | 1,105 | 1,111 | +3 | +0.3% | 1,500 |
| 2012/07/06 | 1,102 | 1,114 | 1,102 | 1,108 | +2 | +0.2% | 4,400 |
| 2012/07/05 | 1,105 | 1,109 | 1,101 | 1,106 | -4 | -0.4% | 3,600 |
| 2012/07/04 | 1,106 | 1,110 | 1,105 | 1,110 | +5 | +0.5% | 1,700 |
| 2012/07/03 | 1,109 | 1,109 | 1,103 | 1,105 | +4 | +0.4% | 1,700 |
| 2012/07/02 | 1,101 | 1,110 | 1,100 | 1,101 | +3 | +0.3% | 2,400 |
| 2012/06/29 | 1,097 | 1,110 | 1,094 | 1,098 | -12 | -1.1% | 4,100 |
| 2012/06/28 | 1,094 | 1,110 | 1,094 | 1,110 | -5 | -0.4% | 8,700 |
| 2012/06/27 | 1,099 | 1,115 | 1,099 | 1,115 | +16 | +1.5% | 6,800 |
| 2012/06/26 | 1,098 | 1,099 | 1,091 | 1,099 | +4 | +0.4% | 3,300 |
| 2012/06/25 | 1,093 | 1,098 | 1,091 | 1,095 | +7 | +0.6% | 1,700 |
| 2012/06/22 | 1,089 | 1,092 | 1,088 | 1,088 | ±0 | ±0% | 3,100 |
| 2012/06/21 | 1,080 | 1,088 | 1,080 | 1,088 | +8 | +0.7% | 1,700 |
| 2012/06/20 | 1,080 | 1,080 | 1,077 | 1,080 | +1 | +0.1% | 7,100 |
3151～
3200
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 | 312,500円 | +4.1% | +0.8% | 2.72% | 10.60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 | 328,500円 | +3.4% | -0.2% | 0.76% | 28.04倍 | 1.66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 | 701,000円 | +6.8% | +3.1% | 0.50% | 14.07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 | 286,000円 | +3.7% | -8.4% | 1.75% | 18.40倍 | 1.77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 | 97,500円 | +1.8% | +1.8% | 3.08% | 9.88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
