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 |
|---|---|---|---|---|---|---|---|
| 2011/03/31 | 1,030 | 1,040 | 1,023 | 1,040 | +8 | +0.8% | 5,100 |
| 2011/03/30 | 1,034 | 1,035 | 1,020 | 1,032 | -2 | -0.2% | 2,200 |
| 2011/03/29 | 1,020 | 1,039 | 1,007 | 1,034 | +5 | +0.5% | 5,600 |
| 2011/03/28 | 1,041 | 1,041 | 1,017 | 1,029 | -20 | -1.9% | 12,800 |
| 2011/03/25 | 1,040 | 1,050 | 1,035 | 1,049 | +16 | +1.5% | 9,000 |
| 2011/03/24 | 1,038 | 1,050 | 1,033 | 1,033 | -2 | -0.2% | 5,000 |
| 2011/03/23 | 1,023 | 1,035 | 1,017 | 1,035 | +17 | +1.7% | 5,400 |
| 2011/03/22 | 994 | 1,019 | 994 | 1,018 | +56 | +5.8% | 13,900 |
| 2011/03/18 | 933 | 968 | 933 | 962 | +42 | +4.6% | 14,200 |
| 2011/03/17 | 912 | 945 | 902 | 920 | -7 | -0.8% | 18,100 |
| 2011/03/16 | 875 | 954 | 875 | 927 | +52 | +5.9% | 22,400 |
| 2011/03/15 | 980 | 990 | 845 | 875 | -116 | -11.7% | 55,800 |
| 2011/03/14 | 980 | 1,024 | 970 | 991 | -68 | -6.4% | 26,400 |
| 2011/03/11 | 1,056 | 1,070 | 1,055 | 1,059 | -11 | -1% | 8,000 |
| 2011/03/10 | 1,081 | 1,081 | 1,069 | 1,070 | -12 | -1.1% | 9,100 |
| 2011/03/09 | 1,092 | 1,093 | 1,082 | 1,082 | -11 | -1% | 6,200 |
| 2011/03/08 | 1,086 | 1,093 | 1,086 | 1,093 | +7 | +0.6% | 6,000 |
| 2011/03/07 | 1,092 | 1,092 | 1,086 | 1,086 | -5 | -0.5% | 5,400 |
| 2011/03/04 | 1,094 | 1,094 | 1,089 | 1,091 | -6 | -0.5% | 13,700 |
| 2011/03/03 | 1,104 | 1,104 | 1,092 | 1,097 | -7 | -0.6% | 8,700 |
| 2011/03/02 | 1,115 | 1,115 | 1,100 | 1,104 | -6 | -0.5% | 12,100 |
| 2011/03/01 | 1,125 | 1,125 | 1,110 | 1,110 | -17 | -1.5% | 18,800 |
| 2011/02/28 | 1,118 | 1,127 | 1,095 | 1,127 | +12 | +1.1% | 25,000 |
| 2011/02/25 | 1,105 | 1,115 | 1,102 | 1,115 | -5 | -0.4% | 19,900 |
| 2011/02/24 | 1,125 | 1,125 | 1,111 | 1,120 | -80 | -6.7% | 56,500 |
| 2011/02/23 | 1,210 | 1,210 | 1,190 | 1,200 | -11 | -0.9% | 44,600 |
| 2011/02/22 | 1,211 | 1,214 | 1,207 | 1,211 | ±0 | ±0% | 29,500 |
| 2011/02/21 | 1,203 | 1,211 | 1,203 | 1,211 | +8 | +0.7% | 18,600 |
| 2011/02/18 | 1,197 | 1,203 | 1,195 | 1,203 | +7 | +0.6% | 20,600 |
| 2011/02/17 | 1,195 | 1,197 | 1,194 | 1,196 | +5 | +0.4% | 10,500 |
| 2011/02/16 | 1,186 | 1,194 | 1,185 | 1,191 | +4 | +0.3% | 19,900 |
| 2011/02/15 | 1,188 | 1,190 | 1,186 | 1,187 | -1 | -0.1% | 17,100 |
| 2011/02/14 | 1,181 | 1,188 | 1,181 | 1,188 | +6 | +0.5% | 20,600 |
| 2011/02/10 | 1,180 | 1,184 | 1,179 | 1,182 | +4 | +0.3% | 13,000 |
| 2011/02/09 | 1,180 | 1,180 | 1,176 | 1,178 | ±0 | ±0% | 8,500 |
| 2011/02/08 | 1,183 | 1,183 | 1,175 | 1,178 | +3 | +0.3% | 11,700 |
| 2011/02/07 | 1,178 | 1,186 | 1,175 | 1,175 | -1 | -0.1% | 19,400 |
| 2011/02/04 | 1,177 | 1,178 | 1,172 | 1,176 | +1 | +0.1% | 10,900 |
| 2011/02/03 | 1,173 | 1,177 | 1,171 | 1,175 | +7 | +0.6% | 8,800 |
| 2011/02/02 | 1,170 | 1,173 | 1,164 | 1,168 | ±0 | ±0% | 13,200 |
| 2011/02/01 | 1,158 | 1,168 | 1,158 | 1,168 | +10 | +0.9% | 4,500 |
| 2011/01/31 | 1,160 | 1,160 | 1,155 | 1,158 | -5 | -0.4% | 12,400 |
| 2011/01/28 | 1,174 | 1,176 | 1,163 | 1,163 | -8 | -0.7% | 15,700 |
| 2011/01/27 | 1,167 | 1,172 | 1,164 | 1,171 | +10 | +0.9% | 14,500 |
| 2011/01/26 | 1,163 | 1,167 | 1,158 | 1,161 | +2 | +0.2% | 10,800 |
| 2011/01/25 | 1,145 | 1,160 | 1,141 | 1,159 | +21 | +1.8% | 7,200 |
| 2011/01/24 | 1,125 | 1,143 | 1,123 | 1,138 | +9 | +0.8% | 10,900 |
| 2011/01/21 | 1,145 | 1,145 | 1,128 | 1,129 | -21 | -1.8% | 17,700 |
| 2011/01/20 | 1,156 | 1,159 | 1,141 | 1,150 | -12 | -1% | 15,800 |
| 2011/01/19 | 1,176 | 1,177 | 1,151 | 1,162 | -16 | -1.4% | 14,000 |
3501～
3550
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
