スーパーバリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,031 | 1,051 | 1,008 | 1,034 | -14 | -1.3% | 4,500 |
| 2024/04/25 | 1,040 | 1,067 | 1,036 | 1,048 | -2 | -0.2% | 1,600 |
| 2024/04/24 | 1,069 | 1,069 | 1,035 | 1,050 | -20 | -1.9% | 1,200 |
| 2024/04/23 | 1,057 | 1,087 | 1,045 | 1,070 | +19 | +1.8% | 1,000 |
| 2024/04/22 | 1,049 | 1,084 | 1,049 | 1,051 | +5 | +0.5% | 2,700 |
| 2024/04/19 | 1,022 | 1,046 | 1,022 | 1,046 | +24 | +2.3% | 2,200 |
| 2024/04/18 | 1,007 | 1,032 | 1,003 | 1,022 | +19 | +1.9% | 2,400 |
| 2024/04/17 | 1,027 | 1,033 | 1,002 | 1,003 | -30 | -2.9% | 3,500 |
| 2024/04/16 | 1,039 | 1,040 | 1,000 | 1,033 | -16 | -1.5% | 8,600 |
| 2024/04/15 | 1,123 | 1,191 | 1,011 | 1,049 | -73 | -6.5% | 26,100 |
| 2024/04/12 | 1,245 | 1,245 | 1,110 | 1,122 | -123 | -9.9% | 21,700 |
| 2024/04/11 | 1,226 | 1,258 | 1,225 | 1,245 | +4 | +0.3% | 10,700 |
| 2024/04/10 | 1,241 | 1,250 | 1,227 | 1,241 | +1 | +0.1% | 13,400 |
| 2024/04/09 | 1,180 | 1,259 | 1,180 | 1,240 | +60 | +5.1% | 24,100 |
| 2024/04/08 | 1,174 | 1,180 | 1,127 | 1,180 | +19 | +1.6% | 18,300 |
| 2024/04/05 | 1,130 | 1,188 | 1,100 | 1,161 | +31 | +2.7% | 32,000 |
| 2024/04/04 | 1,135 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 4,700 |
| 2024/04/03 | 1,100 | 1,140 | 1,100 | 1,130 | +26 | +2.4% | 11,600 |
| 2024/04/02 | 1,074 | 1,110 | 1,071 | 1,104 | +28 | +2.6% | 11,700 |
| 2024/04/01 | 1,056 | 1,085 | 1,054 | 1,076 | +23 | +2.2% | 6,500 |
| 2024/03/29 | 1,065 | 1,078 | 1,053 | 1,053 | -17 | -1.6% | 7,400 |
| 2024/03/28 | 1,070 | 1,070 | 1,052 | 1,070 | -1 | -0.1% | 1,300 |
| 2024/03/27 | 1,079 | 1,079 | 1,050 | 1,071 | -8 | -0.7% | 6,700 |
| 2024/03/26 | 1,053 | 1,079 | 1,053 | 1,079 | +12 | +1.1% | 1,200 |
| 2024/03/25 | 1,069 | 1,069 | 1,051 | 1,067 | -9 | -0.8% | 2,600 |
| 2024/03/22 | 1,065 | 1,076 | 1,057 | 1,076 | +14 | +1.3% | 3,800 |
| 2024/03/21 | 1,057 | 1,077 | 1,057 | 1,062 | +6 | +0.6% | 6,800 |
| 2024/03/19 | 1,070 | 1,073 | 1,056 | 1,056 | -14 | -1.3% | 1,900 |
| 2024/03/18 | 1,095 | 1,095 | 1,052 | 1,070 | +4 | +0.4% | 3,100 |
| 2024/03/15 | 1,078 | 1,079 | 1,041 | 1,066 | -5 | -0.5% | 2,600 |
| 2024/03/14 | 1,051 | 1,100 | 1,038 | 1,071 | +20 | +1.9% | 3,600 |
| 2024/03/13 | 1,069 | 1,069 | 1,042 | 1,051 | -18 | -1.7% | 2,200 |
| 2024/03/12 | 1,069 | 1,069 | 1,039 | 1,069 | ±0 | ±0% | 1,300 |
| 2024/03/11 | 1,090 | 1,090 | 1,064 | 1,069 | -1 | -0.1% | 2,100 |
| 2024/03/08 | 1,101 | 1,110 | 1,070 | 1,070 | -25 | -2.3% | 5,800 |
| 2024/03/07 | 1,073 | 1,100 | 1,066 | 1,095 | +34 | +3.2% | 12,000 |
| 2024/03/06 | 1,058 | 1,079 | 1,050 | 1,061 | +1 | +0.1% | 6,400 |
| 2024/03/05 | 1,091 | 1,091 | 1,050 | 1,060 | -15 | -1.4% | 4,200 |
| 2024/03/04 | 1,089 | 1,100 | 1,055 | 1,075 | +42 | +4.1% | 9,600 |
| 2024/03/01 | 1,026 | 1,059 | 1,020 | 1,033 | +6 | +0.6% | 2,900 |
| 2024/02/29 | 1,061 | 1,061 | 1,025 | 1,027 | -5 | -0.5% | 2,700 |
| 2024/02/28 | 1,052 | 1,052 | 1,011 | 1,032 | -19 | -1.8% | 3,900 |
| 2024/02/27 | 1,060 | 1,061 | 1,050 | 1,051 | -17 | -1.6% | 3,300 |
| 2024/02/26 | 1,060 | 1,069 | 1,050 | 1,068 | +12 | +1.1% | 3,200 |
| 2024/02/22 | 1,054 | 1,060 | 1,051 | 1,056 | +6 | +0.6% | 2,200 |
| 2024/02/21 | 1,081 | 1,081 | 1,050 | 1,050 | -30 | -2.8% | 5,400 |
| 2024/02/20 | 1,098 | 1,098 | 1,080 | 1,080 | -19 | -1.7% | 4,700 |
| 2024/02/19 | 1,090 | 1,105 | 1,086 | 1,099 | +16 | +1.5% | 9,600 |
| 2024/02/16 | 1,114 | 1,119 | 1,080 | 1,083 | -2 | -0.2% | 20,000 |
| 2024/02/15 | 1,052 | 1,085 | 1,052 | 1,085 | +30 | +2.8% | 7,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「スーパーＶ」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 |
|---|---|---|---|---|---|---|---|---|
| スーパーＶ | 103,400円 | - | - | - | - | 2.98倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。ＯＩＣグループ（中核は同業ロピア）傘下 |
| アールビバン | 104,700円 | +2.6% | +23.7% | 5.73% | 7.67倍 | 0.67倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ヤマザワ | 122,300円 | +0.8% | -4.0% | 2.21% | 109.78倍 | 0.46倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| サツドラＨＤ | 91,900円 | +8.6% | +205.8% | 1.09% | 42.31倍 | 1.42倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| バルニバーヒ | 143,900円 | -2.6% | -32.4% | 0.52% | 24.84倍 | 4.09倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
市場注目の銘柄
チャート関連のコラム
