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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,040 | 1,097 | 1,040 | 1,055 | +6 | +0.6% | 12,800 |
| 2024/02/13 | 1,033 | 1,049 | 1,029 | 1,049 | +31 | +3% | 8,700 |
| 2024/02/09 | 1,030 | 1,032 | 1,011 | 1,018 | -16 | -1.5% | 4,400 |
| 2024/02/08 | 1,042 | 1,064 | 1,034 | 1,034 | -8 | -0.8% | 3,400 |
| 2024/02/07 | 1,065 | 1,065 | 1,042 | 1,042 | -23 | -2.2% | 3,300 |
| 2024/02/06 | 1,075 | 1,075 | 1,035 | 1,065 | -13 | -1.2% | 9,400 |
| 2024/02/05 | 1,050 | 1,128 | 1,050 | 1,078 | +45 | +4.4% | 34,800 |
| 2024/02/02 | 1,023 | 1,033 | 1,011 | 1,033 | +36 | +3.6% | 14,200 |
| 2024/02/01 | 1,004 | 1,008 | 990 | 997 | +8 | +0.8% | 4,600 |
| 2024/01/31 | 998 | 998 | 984 | 989 | +4 | +0.4% | 10,400 |
| 2024/01/30 | 990 | 990 | 985 | 985 | -5 | -0.5% | 2,700 |
| 2024/01/29 | 985 | 995 | 971 | 990 | +19 | +2% | 6,200 |
| 2024/01/26 | 979 | 988 | 971 | 971 | -12 | -1.2% | 2,200 |
| 2024/01/25 | 980 | 985 | 978 | 983 | +3 | +0.3% | 12,700 |
| 2024/01/24 | 976 | 987 | 972 | 980 | +2 | +0.2% | 5,300 |
| 2024/01/23 | 1,013 | 1,013 | 968 | 978 | -5 | -0.5% | 20,400 |
| 2024/01/22 | 975 | 983 | 943 | 983 | +81 | +9% | 37,600 |
| 2024/01/19 | 925 | 925 | 894 | 902 | -20 | -2.2% | 8,800 |
| 2024/01/18 | 903 | 924 | 885 | 922 | +12 | +1.3% | 7,000 |
| 2024/01/17 | 904 | 930 | 897 | 910 | +6 | +0.7% | 24,300 |
| 2024/01/16 | 995 | 995 | 830 | 904 | -76 | -7.8% | 170,700 |
| 2024/01/15 | 1,130 | 1,170 | 980 | 980 | -144 | -12.8% | 46,500 |
| 2024/01/12 | 1,120 | 1,124 | 1,120 | 1,124 | +9 | +0.8% | 2,300 |
| 2024/01/11 | 1,120 | 1,121 | 1,105 | 1,115 | -6 | -0.5% | 1,500 |
| 2024/01/10 | 1,119 | 1,125 | 1,119 | 1,121 | +6 | +0.5% | 2,200 |
| 2024/01/09 | 1,099 | 1,115 | 1,099 | 1,115 | +16 | +1.5% | 800 |
| 2024/01/05 | 1,097 | 1,099 | 1,097 | 1,099 | +5 | +0.5% | 300 |
| 2024/01/04 | 1,112 | 1,112 | 1,094 | 1,094 | -24 | -2.1% | 600 |
| 2023/12/29 | 1,119 | 1,119 | 1,093 | 1,118 | +6 | +0.5% | 600 |
| 2023/12/28 | 1,081 | 1,117 | 1,081 | 1,112 | +31 | +2.9% | 600 |
| 2023/12/27 | 1,086 | 1,086 | 1,073 | 1,081 | -5 | -0.5% | 900 |
| 2023/12/26 | 1,068 | 1,098 | 1,068 | 1,086 | -11 | -1% | 1,900 |
| 2023/12/25 | 1,096 | 1,100 | 1,096 | 1,097 | -22 | -2% | 1,200 |
| 2023/12/22 | 1,117 | 1,121 | 1,109 | 1,119 | +34 | +3.1% | 2,900 |
| 2023/12/21 | 1,109 | 1,115 | 1,083 | 1,085 | -36 | -3.2% | 3,000 |
| 2023/12/20 | 1,121 | 1,121 | 1,121 | 1,121 | ±0 | ±0% | 800 |
| 2023/12/19 | 1,115 | 1,121 | 1,112 | 1,121 | -9 | -0.8% | 900 |
| 2023/12/18 | 1,114 | 1,130 | 1,114 | 1,130 | +10 | +0.9% | 1,100 |
| 2023/12/15 | 1,132 | 1,132 | 1,120 | 1,120 | +2 | +0.2% | 1,100 |
| 2023/12/14 | 1,120 | 1,128 | 1,118 | 1,118 | -2 | -0.2% | 1,100 |
| 2023/12/13 | 1,132 | 1,132 | 1,120 | 1,120 | -12 | -1.1% | 1,000 |
| 2023/12/12 | 1,140 | 1,141 | 1,132 | 1,132 | -8 | -0.7% | 1,500 |
| 2023/12/11 | 1,148 | 1,148 | 1,140 | 1,140 | ±0 | ±0% | 300 |
| 2023/12/08 | 1,130 | 1,140 | 1,125 | 1,140 | - | - | 3,100 |
51～
100
件表示中 / 3451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 | 103,100円 | - | - | - | - | 2.97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 | 105,600円 | +2.6% | +23.7% | 5.68% | 7.74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 | 124,500円 | +0.8% | -4.0% | 2.17% | 111.76倍 | 0.47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 |
| ヒュウガプラ | 179,900円 | +19.6% | +29.3% | 0.00% | 21.76倍 | 8.10倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| トウキョベース | 30,100円 | +0.1% | +24.8% | 1.66% | 17.28倍 | 2.35倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
