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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 927 | 940 | 907 | 917 | -10 | -1.1% | 1,900 |
| 2022/09/05 | 912 | 928 | 898 | 927 | +13 | +1.4% | 2,600 |
| 2022/09/02 | 907 | 928 | 895 | 914 | -7 | -0.8% | 8,900 |
| 2022/09/01 | 940 | 943 | 916 | 921 | -19 | -2% | 8,500 |
| 2022/08/31 | 940 | 943 | 930 | 940 | ±0 | ±0% | 1,900 |
| 2022/08/30 | 942 | 943 | 930 | 940 | -2 | -0.2% | 2,400 |
| 2022/08/29 | 950 | 951 | 942 | 942 | -8 | -0.8% | 8,800 |
| 2022/08/26 | 952 | 961 | 950 | 950 | -2 | -0.2% | 2,000 |
| 2022/08/25 | 963 | 963 | 950 | 952 | -10 | -1% | 2,700 |
| 2022/08/24 | 955 | 963 | 951 | 962 | +12 | +1.3% | 2,100 |
| 2022/08/23 | 946 | 956 | 945 | 950 | +4 | +0.4% | 10,500 |
| 2022/08/22 | 953 | 956 | 941 | 946 | -19 | -2% | 4,300 |
| 2022/08/19 | 957 | 966 | 949 | 965 | +5 | +0.5% | 13,100 |
| 2022/08/18 | 951 | 960 | 951 | 960 | +9 | +0.9% | 6,300 |
| 2022/08/17 | 955 | 962 | 949 | 951 | -4 | -0.4% | 15,700 |
| 2022/08/16 | 962 | 962 | 948 | 955 | -7 | -0.7% | 7,100 |
| 2022/08/15 | 968 | 969 | 955 | 962 | -6 | -0.6% | 5,700 |
| 2022/08/12 | 965 | 974 | 954 | 968 | +3 | +0.3% | 10,800 |
| 2022/08/10 | 970 | 970 | 954 | 965 | -1 | -0.1% | 4,400 |
| 2022/08/09 | 963 | 970 | 956 | 966 | +9 | +0.9% | 2,000 |
| 2022/08/08 | 963 | 963 | 954 | 957 | -6 | -0.6% | 1,000 |
| 2022/08/05 | 956 | 963 | 956 | 963 | +7 | +0.7% | 1,200 |
| 2022/08/04 | 969 | 969 | 951 | 956 | +1 | +0.1% | 4,000 |
| 2022/08/03 | 981 | 990 | 951 | 955 | -35 | -3.5% | 21,000 |
| 2022/08/02 | 986 | 990 | 975 | 990 | -5 | -0.5% | 9,400 |
| 2022/08/01 | 982 | 998 | 976 | 995 | +3 | +0.3% | 8,000 |
| 2022/07/29 | 990 | 998 | 985 | 992 | +2 | +0.2% | 5,700 |
| 2022/07/28 | 991 | 1,004 | 989 | 990 | -1 | -0.1% | 2,100 |
| 2022/07/27 | 994 | 997 | 991 | 991 | -3 | -0.3% | 2,600 |
| 2022/07/26 | 996 | 1,009 | 992 | 994 | -10 | -1% | 9,700 |
| 2022/07/25 | 1,000 | 1,011 | 985 | 1,004 | +5 | +0.5% | 6,600 |
| 2022/07/22 | 989 | 1,010 | 980 | 999 | +10 | +1% | 15,200 |
| 2022/07/21 | 1,015 | 1,020 | 980 | 989 | -37 | -3.6% | 22,000 |
| 2022/07/20 | 1,017 | 1,049 | 1,012 | 1,026 | +26 | +2.6% | 19,300 |
| 2022/07/19 | 930 | 1,095 | 930 | 1,000 | -185 | -15.6% | 65,600 |
| 2022/07/15 | 1,156 | 1,276 | 1,118 | 1,185 | +29 | +2.5% | 65,500 |
| 2022/07/14 | 1,137 | 1,175 | 1,137 | 1,156 | +12 | +1% | 5,400 |
| 2022/07/13 | 1,137 | 1,207 | 1,137 | 1,144 | +14 | +1.2% | 21,600 |
| 2022/07/12 | 1,149 | 1,149 | 1,120 | 1,130 | -2 | -0.2% | 2,200 |
| 2022/07/11 | 1,156 | 1,156 | 1,130 | 1,132 | +11 | +1% | 5,000 |
| 2022/07/08 | 1,150 | 1,155 | 1,121 | 1,121 | -41 | -3.5% | 11,200 |
| 2022/07/07 | 1,187 | 1,196 | 1,162 | 1,162 | -25 | -2.1% | 13,600 |
| 2022/07/06 | 1,181 | 1,197 | 1,152 | 1,187 | +29 | +2.5% | 21,200 |
| 2022/07/05 | 1,120 | 1,198 | 1,110 | 1,158 | +25 | +2.2% | 28,600 |
| 2022/07/04 | 1,129 | 1,206 | 1,081 | 1,133 | +80 | +7.6% | 79,700 |
| 2022/07/01 | 1,036 | 1,053 | 1,022 | 1,053 | -4 | -0.4% | 2,900 |
| 2022/06/30 | 1,069 | 1,069 | 1,035 | 1,057 | -28 | -2.6% | 21,500 |
| 2022/06/29 | 1,072 | 1,090 | 1,072 | 1,085 | -7 | -0.6% | 3,200 |
| 2022/06/28 | 1,038 | 1,109 | 1,038 | 1,092 | +30 | +2.8% | 8,200 |
| 2022/06/27 | 1,060 | 1,062 | 1,060 | 1,062 | -1 | -0.1% | 1,100 |
701～
750
件表示中 / 3743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 | 74,300円 | -9.5% | - | 0.00% | 30.38倍 | 5.85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 |
| ＯｌｙｍｐｉｃＧ | 41,100円 | +1.4% | - | 3.65% | 18.88倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| テイツー | 13,800円 | +9.7% | +19.7% | 2.90% | 12.50倍 | 1.42倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ｊＧｒｏｕｐ | 75,800円 | +8.9% | +3.7% | 0.53% | 38.07倍 | 16.87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 |
| アプライド | 347,500円 | +0.5% | +0.4% | 2.88% | 5.29倍 | 0.79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
