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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 971 | 971 | 961 | 961 | -27 | -2.7% | 7,500 |
| 2023/07/20 | 974 | 990 | 974 | 988 | +10 | +1% | 3,800 |
| 2023/07/19 | 973 | 985 | 964 | 978 | -25 | -2.5% | 28,300 |
| 2023/07/18 | 991 | 1,003 | 986 | 1,003 | +11 | +1.1% | 3,400 |
| 2023/07/14 | 995 | 1,017 | 990 | 992 | -22 | -2.2% | 9,800 |
| 2023/07/13 | 988 | 1,017 | 988 | 1,014 | +26 | +2.6% | 3,100 |
| 2023/07/12 | 1,008 | 1,008 | 988 | 988 | -17 | -1.7% | 500 |
| 2023/07/11 | 1,012 | 1,012 | 977 | 1,005 | +4 | +0.4% | 2,600 |
| 2023/07/10 | 1,000 | 1,001 | 995 | 1,001 | +11 | +1.1% | 700 |
| 2023/07/07 | 989 | 991 | 989 | 990 | -2 | -0.2% | 700 |
| 2023/07/06 | 990 | 992 | 990 | 992 | +2 | +0.2% | 400 |
| 2023/07/05 | 991 | 998 | 990 | 990 | +2 | +0.2% | 2,200 |
| 2023/07/04 | 990 | 993 | 988 | 988 | -1 | -0.1% | 1,000 |
| 2023/07/03 | 999 | 999 | 989 | 989 | ±0 | ±0% | 1,700 |
| 2023/06/30 | 980 | 998 | 980 | 989 | +4 | +0.4% | 3,800 |
| 2023/06/29 | 980 | 985 | 980 | 985 | +1 | +0.1% | 300 |
| 2023/06/28 | 980 | 985 | 980 | 984 | +2 | +0.2% | 1,100 |
| 2023/06/27 | 974 | 985 | 974 | 982 | +7 | +0.7% | 1,000 |
| 2023/06/26 | 979 | 979 | 975 | 975 | +4 | +0.4% | 800 |
| 2023/06/23 | 979 | 979 | 967 | 971 | -8 | -0.8% | 900 |
| 2023/06/22 | 977 | 979 | 970 | 979 | +5 | +0.5% | 1,200 |
| 2023/06/21 | 973 | 974 | 964 | 974 | +1 | +0.1% | 2,100 |
| 2023/06/20 | 966 | 974 | 963 | 973 | +7 | +0.7% | 6,300 |
| 2023/06/19 | 976 | 976 | 966 | 966 | -10 | -1% | 1,100 |
| 2023/06/16 | 977 | 977 | 976 | 976 | +7 | +0.7% | 700 |
| 2023/06/15 | 965 | 977 | 965 | 969 | -11 | -1.1% | 4,000 |
| 2023/06/14 | 972 | 980 | 972 | 980 | +8 | +0.8% | 1,000 |
| 2023/06/13 | 973 | 989 | 972 | 972 | -1 | -0.1% | 4,600 |
| 2023/06/12 | 975 | 985 | 973 | 973 | ±0 | ±0% | 1,700 |
| 2023/06/09 | 978 | 986 | 973 | 973 | -6 | -0.6% | 4,800 |
| 2023/06/08 | 998 | 998 | 979 | 979 | -9 | -0.9% | 2,000 |
| 2023/06/07 | 999 | 1,000 | 988 | 988 | +1 | +0.1% | 1,200 |
| 2023/06/06 | 990 | 998 | 986 | 987 | -3 | -0.3% | 1,900 |
| 2023/06/05 | 985 | 990 | 985 | 990 | ±0 | ±0% | 200 |
| 2023/06/02 | 993 | 1,000 | 990 | 990 | +11 | +1.1% | 2,000 |
| 2023/06/01 | 987 | 997 | 979 | 979 | -11 | -1.1% | 2,800 |
| 2023/05/31 | 995 | 1,000 | 988 | 990 | -10 | -1% | 4,000 |
| 2023/05/30 | 1,003 | 1,003 | 1,000 | 1,000 | +10 | +1% | 500 |
| 2023/05/29 | 990 | 1,013 | 985 | 990 | -20 | -2% | 2,500 |
| 2023/05/26 | 999 | 1,010 | 999 | 1,010 | +11 | +1.1% | 400 |
| 2023/05/25 | 1,011 | 1,011 | 999 | 999 | -11 | -1.1% | 1,200 |
| 2023/05/24 | 1,001 | 1,010 | 1,000 | 1,010 | +9 | +0.9% | 2,800 |
| 2023/05/23 | 1,000 | 1,001 | 1,000 | 1,001 | +2 | +0.2% | 500 |
| 2023/05/22 | 1,000 | 1,000 | 989 | 999 | -1 | -0.1% | 1,100 |
| 2023/05/19 | 994 | 1,000 | 994 | 1,000 | +7 | +0.7% | 700 |
| 2023/05/18 | 998 | 1,006 | 993 | 993 | -13 | -1.3% | 1,700 |
| 2023/05/17 | 1,005 | 1,006 | 988 | 1,006 | +6 | +0.6% | 1,500 |
| 2023/05/16 | 1,002 | 1,005 | 988 | 1,000 | +3 | +0.3% | 3,600 |
| 2023/05/15 | 1,002 | 1,003 | 997 | 997 | ±0 | ±0% | 900 |
| 2023/05/12 | 1,002 | 1,002 | 997 | 997 | -3 | -0.3% | 400 |
201～
250
件表示中 / 3457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 | 101,500円 | - | - | - | - | 2.92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 |
| トウキョベース | 30,700円 | +0.1% | +24.8% | 1.63% | 17.63倍 | 2.39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 |
| ナルミヤ | 131,600円 | +7.6% | +12.4% | 4.03% | 8.70倍 | 2.15倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| サツドラＨＤ | 88,100円 | +8.6% | +205.8% | 1.14% | 40.56倍 | 1.36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 |
| ヒュウガプラ | 167,000円 | +14.1% | +24.2% | 0.00% | 19.19倍 | 7.21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 |
市場注目の銘柄
チャート関連のコラム
