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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,066 | 1,071 | 1,038 | 1,063 | -12 | -1.1% | 800 |
| 2022/06/23 | 1,022 | 1,078 | 1,022 | 1,075 | +31 | +3% | 14,200 |
| 2022/06/22 | 1,070 | 1,073 | 1,035 | 1,044 | -19 | -1.8% | 5,100 |
| 2022/06/21 | 1,041 | 1,072 | 1,040 | 1,063 | +19 | +1.8% | 6,700 |
| 2022/06/20 | 1,052 | 1,052 | 1,021 | 1,044 | -8 | -0.8% | 7,900 |
| 2022/06/17 | 1,076 | 1,076 | 1,032 | 1,052 | -26 | -2.4% | 13,500 |
| 2022/06/16 | 1,066 | 1,083 | 1,054 | 1,078 | +13 | +1.2% | 7,600 |
| 2022/06/15 | 1,105 | 1,105 | 1,064 | 1,065 | -40 | -3.6% | 6,900 |
| 2022/06/14 | 1,077 | 1,126 | 1,077 | 1,105 | +15 | +1.4% | 21,200 |
| 2022/06/13 | 1,087 | 1,095 | 1,067 | 1,090 | -5 | -0.5% | 8,200 |
| 2022/06/10 | 1,055 | 1,095 | 1,055 | 1,095 | +16 | +1.5% | 9,000 |
| 2022/06/09 | 1,064 | 1,087 | 1,046 | 1,079 | +12 | +1.1% | 8,000 |
| 2022/06/08 | 1,025 | 1,077 | 1,025 | 1,067 | +42 | +4.1% | 11,300 |
| 2022/06/07 | 1,039 | 1,049 | 1,011 | 1,025 | -6 | -0.6% | 12,000 |
| 2022/06/06 | 1,043 | 1,043 | 1,022 | 1,031 | -15 | -1.4% | 6,000 |
| 2022/06/03 | 1,054 | 1,058 | 1,039 | 1,046 | +4 | +0.4% | 2,100 |
| 2022/06/02 | 1,042 | 1,048 | 1,032 | 1,042 | -9 | -0.9% | 3,300 |
| 2022/06/01 | 1,073 | 1,083 | 1,048 | 1,051 | -32 | -3% | 9,500 |
| 2022/05/31 | 1,039 | 1,110 | 1,039 | 1,083 | +39 | +3.7% | 30,700 |
| 2022/05/30 | 995 | 1,069 | 995 | 1,044 | +49 | +4.9% | 24,500 |
| 2022/05/27 | 1,026 | 1,030 | 980 | 995 | -48 | -4.6% | 25,400 |
| 2022/05/26 | 1,014 | 1,144 | 1,001 | 1,043 | +31 | +3.1% | 82,000 |
| 2022/05/25 | 1,041 | 1,048 | 1,010 | 1,012 | -40 | -3.8% | 16,700 |
| 2022/05/24 | 1,096 | 1,096 | 1,040 | 1,052 | -52 | -4.7% | 30,100 |
| 2022/05/23 | 1,098 | 1,118 | 1,050 | 1,104 | -5 | -0.5% | 69,800 |
| 2022/05/20 | 1,079 | 1,190 | 1,060 | 1,109 | -60 | -5.1% | 212,000 |
| 2022/05/19 | 1,075 | 1,271 | 1,063 | 1,169 | +124 | +11.9% | 550,800 |
| 2022/05/18 | 895 | 1,045 | 895 | 1,045 | +150 | +16.8% | 96,800 |
| 2022/05/17 | 883 | 895 | 872 | 895 | -3 | -0.3% | 3,100 |
| 2022/05/16 | 913 | 913 | 878 | 898 | -16 | -1.8% | 4,800 |
| 2022/05/13 | 850 | 927 | 844 | 914 | +67 | +7.9% | 30,100 |
| 2022/05/12 | 860 | 880 | 839 | 847 | -23 | -2.6% | 15,100 |
| 2022/05/11 | 896 | 896 | 869 | 870 | -27 | -3% | 6,300 |
| 2022/05/10 | 936 | 936 | 831 | 897 | -44 | -4.7% | 58,900 |
| 2022/05/09 | 1,011 | 1,011 | 926 | 941 | -70 | -6.9% | 43,800 |
| 2022/05/06 | 970 | 1,024 | 970 | 1,011 | +40 | +4.1% | 17,200 |
| 2022/05/02 | 989 | 989 | 959 | 971 | -19 | -1.9% | 3,800 |
| 2022/04/28 | 968 | 995 | 964 | 990 | +18 | +1.9% | 6,700 |
| 2022/04/27 | 968 | 972 | 968 | 972 | -9 | -0.9% | 800 |
| 2022/04/26 | 979 | 984 | 951 | 981 | -9 | -0.9% | 12,100 |
| 2022/04/25 | 969 | 990 | 965 | 990 | -9 | -0.9% | 3,200 |
| 2022/04/22 | 984 | 999 | 979 | 999 | -6 | -0.6% | 4,000 |
| 2022/04/21 | 1,005 | 1,010 | 966 | 1,005 | -9 | -0.9% | 7,700 |
| 2022/04/20 | 1,029 | 1,030 | 991 | 1,014 | -6 | -0.6% | 9,300 |
| 2022/04/19 | 1,029 | 1,035 | 999 | 1,020 | -12 | -1.2% | 13,200 |
| 2022/04/18 | 984 | 1,074 | 984 | 1,032 | +48 | +4.9% | 31,800 |
| 2022/04/15 | 1,042 | 1,051 | 970 | 984 | -107 | -9.8% | 49,500 |
| 2022/04/14 | 1,090 | 1,112 | 1,055 | 1,091 | -5 | -0.5% | 20,000 |
| 2022/04/13 | 1,081 | 1,117 | 1,064 | 1,096 | +15 | +1.4% | 10,600 |
| 2022/04/12 | 1,087 | 1,109 | 1,054 | 1,081 | -12 | -1.1% | 19,500 |
751～
800
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
