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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,170 | 3,170 | 3,140 | 3,145 | -5 | -0.2% | 53,200 |
| 2024/02/26 | 3,150 | 3,160 | 3,130 | 3,150 | +35 | +1.1% | 29,200 |
| 2024/02/22 | 3,125 | 3,130 | 3,105 | 3,115 | ±0 | ±0% | 14,500 |
| 2024/02/21 | 3,155 | 3,165 | 3,115 | 3,115 | -40 | -1.3% | 16,900 |
| 2024/02/20 | 3,150 | 3,180 | 3,150 | 3,155 | +15 | +0.5% | 12,700 |
| 2024/02/19 | 3,095 | 3,145 | 3,095 | 3,140 | +50 | +1.6% | 30,200 |
| 2024/02/16 | 3,085 | 3,100 | 3,060 | 3,090 | +20 | +0.7% | 19,300 |
| 2024/02/15 | 3,130 | 3,145 | 3,070 | 3,070 | -85 | -2.7% | 38,700 |
| 2024/02/14 | 3,170 | 3,180 | 3,135 | 3,155 | +5 | +0.2% | 13,700 |
| 2024/02/13 | 3,120 | 3,170 | 3,120 | 3,150 | +35 | +1.1% | 16,800 |
| 2024/02/09 | 3,185 | 3,185 | 3,110 | 3,115 | -70 | -2.2% | 27,300 |
| 2024/02/08 | 3,200 | 3,210 | 3,185 | 3,185 | -35 | -1.1% | 14,800 |
| 2024/02/07 | 3,155 | 3,220 | 3,155 | 3,220 | +35 | +1.1% | 26,100 |
| 2024/02/06 | 3,220 | 3,220 | 3,170 | 3,185 | -45 | -1.4% | 37,000 |
| 2024/02/05 | 3,240 | 3,255 | 3,230 | 3,230 | -10 | -0.3% | 8,100 |
| 2024/02/02 | 3,290 | 3,290 | 3,220 | 3,240 | -50 | -1.5% | 17,700 |
| 2024/02/01 | 3,255 | 3,290 | 3,255 | 3,290 | +40 | +1.2% | 9,600 |
| 2024/01/31 | 3,250 | 3,260 | 3,240 | 3,250 | ±0 | ±0% | 6,700 |
| 2024/01/30 | 3,215 | 3,290 | 3,210 | 3,250 | +45 | +1.4% | 13,600 |
| 2024/01/29 | 3,225 | 3,260 | 3,200 | 3,205 | -15 | -0.5% | 16,800 |
| 2024/01/26 | 3,195 | 3,220 | 3,175 | 3,220 | +25 | +0.8% | 12,700 |
| 2024/01/25 | 3,110 | 3,200 | 3,110 | 3,195 | +85 | +2.7% | 13,500 |
| 2024/01/24 | 3,120 | 3,140 | 3,105 | 3,110 | -15 | -0.5% | 8,300 |
| 2024/01/23 | 3,145 | 3,145 | 3,120 | 3,125 | -20 | -0.6% | 7,900 |
| 2024/01/22 | 3,145 | 3,145 | 3,135 | 3,145 | ±0 | ±0% | 6,800 |
| 2024/01/19 | 3,095 | 3,145 | 3,090 | 3,145 | +50 | +1.6% | 13,000 |
| 2024/01/18 | 3,085 | 3,100 | 3,080 | 3,095 | +20 | +0.7% | 7,300 |
| 2024/01/17 | 3,065 | 3,090 | 3,060 | 3,075 | +10 | +0.3% | 8,800 |
| 2024/01/16 | 3,085 | 3,095 | 3,065 | 3,065 | -20 | -0.6% | 12,400 |
| 2024/01/15 | 3,030 | 3,095 | 3,030 | 3,085 | ±0 | ±0% | 17,800 |
| 2024/01/12 | 3,080 | 3,100 | 3,075 | 3,085 | -5 | -0.2% | 9,800 |
| 2024/01/11 | 3,075 | 3,100 | 3,065 | 3,090 | +15 | +0.5% | 9,700 |
| 2024/01/10 | 3,060 | 3,095 | 3,060 | 3,075 | +15 | +0.5% | 10,700 |
| 2024/01/09 | 3,055 | 3,090 | 3,050 | 3,060 | +10 | +0.3% | 12,100 |
| 2024/01/05 | 3,010 | 3,050 | 3,010 | 3,050 | +30 | +1% | 9,300 |
| 2024/01/04 | 2,985 | 3,020 | 2,985 | 3,020 | +40 | +1.3% | 17,700 |
| 2023/12/29 | 2,971 | 2,989 | 2,971 | 2,980 | +9 | +0.3% | 8,400 |
| 2023/12/28 | 2,949 | 2,980 | 2,948 | 2,971 | +34 | +1.2% | 11,200 |
| 2023/12/27 | 2,947 | 2,953 | 2,933 | 2,937 | ±0 | ±0% | 18,300 |
| 2023/12/26 | 2,923 | 2,938 | 2,922 | 2,937 | +15 | +0.5% | 9,700 |
| 2023/12/25 | 2,931 | 2,939 | 2,919 | 2,922 | -9 | -0.3% | 9,300 |
| 2023/12/22 | 2,905 | 2,939 | 2,904 | 2,931 | +27 | +0.9% | 10,500 |
| 2023/12/21 | 2,881 | 2,907 | 2,881 | 2,904 | -6 | -0.2% | 7,200 |
| 2023/12/20 | 2,871 | 2,925 | 2,871 | 2,910 | +32 | +1.1% | 8,300 |
| 2023/12/19 | 2,896 | 2,900 | 2,878 | 2,878 | -15 | -0.5% | 8,600 |
| 2023/12/18 | 2,923 | 2,923 | 2,888 | 2,893 | -21 | -0.7% | 11,700 |
| 2023/12/15 | 2,918 | 2,930 | 2,913 | 2,914 | -7 | -0.2% | 5,400 |
| 2023/12/14 | 2,938 | 2,940 | 2,921 | 2,921 | -9 | -0.3% | 4,100 |
| 2023/12/13 | 2,925 | 2,937 | 2,916 | 2,930 | +7 | +0.2% | 7,600 |
| 2023/12/12 | 2,909 | 2,965 | 2,909 | 2,923 | -36 | -1.2% | 15,100 |
301～
350
件表示中 / 3703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 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11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 |
| アクシアル | 107,900円 | +1.5% | -5.6% | 2.69% | 11.66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 | 467,000円 | +6.4% | +0.5% | 1.46% | 11.63倍 | 1.42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 | 303,500円 | +3.4% | -0.2% | 0.82% | 25.91倍 | 1.53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 |
| イオン九州 | 258,400円 | +3.7% | -8.4% | 1.93% | 16.61倍 | 1.60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
