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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 1,003 | 1,003 | 992 | 992 | - | - | 200 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 990 | 990 | 988 | 988 | +2 | +0.2% | 200 |
| 2010/08/30 | 970 | 986 | 970 | 986 | -14 | -1.4% | 900 |
| 2010/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 971 | 986 | 971 | 986 | - | - | 1,300 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 1,045 | 1,045 | 1,045 | 1,045 | - | - | 100 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 1,300 |
| 2010/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 100 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 978 | 1,000 | 970 | 970 | - | - | 500 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 1,025 | 1,060 | 1,002 | 1,015 | +15 | +1.5% | 700 |
| 2010/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2010/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 300 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2010/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,200 |
| 2010/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2010/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 2,000 |
| 2010/07/28 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 100 |
| 2010/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 900 |
| 2010/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | +2 | +0.2% | 1,000 |
| 2010/07/23 | 998 | 998 | 998 | 998 | +13 | +1.3% | 100 |
| 2010/07/22 | 970 | 985 | 970 | 985 | -15 | -1.5% | 700 |
| 2010/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 1,900 |
| 2010/07/20 | 990 | 990 | 990 | 990 | -10 | -1% | 100 |
| 2010/07/16 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 1,400 |
| 2010/07/15 | 1,019 | 1,019 | 1,010 | 1,010 | +10 | +1% | 200 |
| 2010/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,500 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 2,400 |
| 2010/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | +14 | +1.4% | 200 |
| 2010/07/08 | 1,003 | 1,003 | 996 | 996 | - | - | 1,900 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,015 | 1,015 | 1,002 | 1,002 | -13 | -1.3% | 600 |
| 2010/07/02 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 500 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 300 |
| 2010/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 2010/06/28 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 2,400 |
| 2010/06/25 | 1,010 | 1,010 | 1,005 | 1,005 | -15 | -1.5% | 500 |
3351～
3400
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 | 102,400円 | - | - | - | - | 2.95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 | 30,400円 | +0.1% | +24.8% | 1.64% | 17.45倍 | 2.37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 | 131,500円 | +7.6% | +12.4% | 4.03% | 8.69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 | 168,500円 | +14.1% | +24.2% | 0.00% | 19.36倍 | 7.28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
