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 |
---|---|---|---|---|---|---|---|
2023/03/09 | 1,100 | 1,106 | 1,100 | 1,105 | -2 | -0.2% | 1,300 |
2023/03/08 | 1,103 | 1,107 | 1,093 | 1,107 | +2 | +0.2% | 3,200 |
2023/03/07 | 1,113 | 1,125 | 1,105 | 1,105 | -8 | -0.7% | 2,500 |
2023/03/06 | 1,118 | 1,120 | 1,113 | 1,113 | +3 | +0.3% | 500 |
2023/03/03 | 1,106 | 1,112 | 1,106 | 1,110 | +2 | +0.2% | 1,100 |
2023/03/02 | 1,105 | 1,120 | 1,105 | 1,108 | -16 | -1.4% | 700 |
2023/03/01 | 1,125 | 1,125 | 1,106 | 1,124 | +5 | +0.4% | 4,500 |
2023/02/28 | 1,091 | 1,119 | 1,091 | 1,119 | +33 | +3% | 7,500 |
2023/02/27 | 1,109 | 1,109 | 1,084 | 1,086 | -23 | -2.1% | 3,500 |
2023/02/24 | 1,080 | 1,109 | 1,053 | 1,109 | +34 | +3.2% | 13,200 |
2023/02/22 | 1,085 | 1,085 | 1,051 | 1,075 | +5 | +0.5% | 1,700 |
2023/02/21 | 1,079 | 1,079 | 1,048 | 1,070 | +21 | +2% | 3,900 |
2023/02/20 | 1,048 | 1,055 | 1,048 | 1,049 | +1 | +0.1% | 3,300 |
2023/02/17 | 1,020 | 1,077 | 1,020 | 1,048 | +13 | +1.3% | 12,200 |
2023/02/16 | 1,011 | 1,035 | 1,011 | 1,035 | +4 | +0.4% | 5,600 |
2023/02/15 | 1,020 | 1,031 | 1,010 | 1,031 | -3 | -0.3% | 1,600 |
2023/02/14 | 1,033 | 1,041 | 1,033 | 1,034 | ±0 | ±0% | 500 |
2023/02/13 | 1,030 | 1,044 | 1,028 | 1,034 | -16 | -1.5% | 4,200 |
2023/02/10 | 1,030 | 1,050 | 1,030 | 1,050 | +9 | +0.9% | 1,900 |
2023/02/09 | 1,022 | 1,061 | 1,022 | 1,041 | -8 | -0.8% | 5,600 |
2023/02/08 | 1,023 | 1,050 | 1,023 | 1,049 | +20 | +1.9% | 3,000 |
2023/02/07 | 1,029 | 1,035 | 1,016 | 1,029 | -1 | -0.1% | 1,300 |
2023/02/06 | 1,003 | 1,030 | 1,003 | 1,030 | +16 | +1.6% | 4,700 |
2023/02/03 | 990 | 1,014 | 990 | 1,014 | +20 | +2% | 3,600 |
2023/02/02 | 987 | 994 | 987 | 994 | +6 | +0.6% | 500 |
2023/02/01 | 1,011 | 1,011 | 988 | 988 | -37 | -3.6% | 2,500 |
2023/01/31 | 1,033 | 1,033 | 1,015 | 1,025 | -8 | -0.8% | 700 |
2023/01/30 | 1,044 | 1,044 | 1,009 | 1,033 | -11 | -1.1% | 1,800 |
2023/01/27 | 1,060 | 1,060 | 1,013 | 1,044 | -16 | -1.5% | 6,500 |
2023/01/26 | 1,098 | 1,098 | 1,060 | 1,060 | -34 | -3.1% | 3,900 |
2023/01/25 | 1,131 | 1,131 | 1,094 | 1,094 | -37 | -3.3% | 7,000 |
2023/01/24 | 1,130 | 1,131 | 1,080 | 1,131 | -6 | -0.5% | 55,200 |
2023/01/23 | 1,132 | 1,143 | 1,055 | 1,137 | -5 | -0.4% | 50,100 |
2023/01/20 | 1,140 | 1,150 | 1,098 | 1,142 | +2 | +0.2% | 58,300 |
2023/01/19 | 1,141 | 1,155 | 1,080 | 1,140 | -7 | -0.6% | 66,100 |
2023/01/18 | 1,157 | 1,160 | 1,085 | 1,147 | -1 | -0.1% | 35,100 |
2023/01/17 | 1,170 | 1,170 | 1,073 | 1,148 | -2 | -0.2% | 41,500 |
2023/01/16 | 1,042 | 1,150 | 927 | 1,150 | +110 | +10.6% | 93,900 |
2023/01/13 | 1,025 | 1,040 | 991 | 1,040 | +11 | +1.1% | 32,300 |
2023/01/12 | 1,010 | 1,029 | 997 | 1,029 | +15 | +1.5% | 5,000 |
2023/01/11 | 991 | 1,038 | 990 | 1,014 | -7 | -0.7% | 34,200 |
2023/01/10 | 1,001 | 1,039 | 955 | 1,021 | ±0 | ±0% | 17,000 |
2023/01/06 | 949 | 1,022 | 945 | 1,021 | +71 | +7.5% | 21,000 |
2023/01/05 | 936 | 950 | 924 | 950 | +14 | +1.5% | 6,500 |
2023/01/04 | 909 | 941 | 891 | 936 | +26 | +2.9% | 4,100 |
2022/12/30 | 859 | 911 | 847 | 910 | +18 | +2% | 12,000 |
2022/12/29 | 848 | 892 | 848 | 892 | +18 | +2.1% | 2,000 |
2022/12/28 | 907 | 909 | 874 | 874 | -41 | -4.5% | 3,300 |
2022/12/27 | 945 | 945 | 905 | 915 | -15 | -1.6% | 60,200 |
2022/12/26 | 943 | 943 | 907 | 930 | -2 | -0.2% | 9,900 |
301~
350
件表示中 / 3466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 | 97,800円 | - | - | - | - | 2.82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 | 30,200円 | +0.1% | +24.8% | 1.66% | 17.33倍 | 2.36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 |
ヒュウガプラ | 182,000円 | +14.1% | +24.2% | 0.00% | 20.90倍 | 7.87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 |
サツドラHD | 86,500円 | +8.6% | +205.8% | 1.16% | 39.82倍 | 1.33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 |
ジーフット | 28,600円 | -0.9% | - | 0.00% | 1243.48倍 | -1.25倍 |
|
イオン系の靴小売り大手。大型SC中心に「アスビー」展開、GMS内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム