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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 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 |
| 2023/05/11 | 989 | 1,000 | 989 | 1,000 | - | - | 400 |
| 2023/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/08 | 983 | 990 | 983 | 986 | -12 | -1.2% | 300 |
| 2023/05/02 | 988 | 999 | 988 | 998 | +22 | +2.3% | 500 |
| 2023/05/01 | 1,010 | 1,025 | 966 | 976 | -29 | -2.9% | 3,600 |
| 2023/04/28 | 1,004 | 1,005 | 1,004 | 1,005 | +22 | +2.2% | 700 |
| 2023/04/27 | 998 | 1,000 | 983 | 983 | ±0 | ±0% | 500 |
| 2023/04/26 | 1,011 | 1,011 | 983 | 983 | +2 | +0.2% | 600 |
| 2023/04/25 | 980 | 982 | 980 | 981 | -7 | -0.7% | 2,000 |
| 2023/04/24 | 999 | 1,002 | 988 | 988 | +8 | +0.8% | 600 |
| 2023/04/21 | 978 | 988 | 978 | 980 | -20 | -2% | 1,200 |
| 2023/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 900 |
| 2023/04/19 | 977 | 1,007 | 977 | 1,000 | -4 | -0.4% | 700 |
| 2023/04/18 | 975 | 1,004 | 954 | 1,004 | +30 | +3.1% | 3,800 |
| 2023/04/17 | 1,025 | 1,025 | 974 | 974 | -26 | -2.6% | 2,000 |
| 2023/04/14 | 986 | 1,000 | 986 | 1,000 | +14 | +1.4% | 800 |
501～
550
件表示中 / 3740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 | 83,300円 | - | - | 0.00% | - | 6.57倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| アールビバン | 106,400円 | +2.5% | -9.6% | 5.64% | 8.08倍 | 0.63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 |
| ｊＧｒｏｕｐ | 74,900円 | +8.9% | +3.7% | 0.53% | 37.62倍 | 16.68倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ワッツ | 68,500円 | +1.2% | +5.9% | 2.63% | 9.52倍 | 0.71倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アプライド | 337,500円 | +0.5% | +0.4% | 2.96% | 5.14倍 | 0.77倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
市場注目の銘柄
チャート関連のコラム
