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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 920 | 928 | 920 | 924 | -2 | -0.2% | 2,400 |
| 2018/02/21 | 926 | 926 | 916 | 926 | +3 | +0.3% | 6,300 |
| 2018/02/20 | 911 | 923 | 911 | 923 | +12 | +1.3% | 5,800 |
| 2018/02/19 | 903 | 918 | 903 | 911 | +7 | +0.8% | 1,400 |
| 2018/02/16 | 883 | 935 | 883 | 904 | +15 | +1.7% | 3,900 |
| 2018/02/15 | 871 | 890 | 863 | 889 | +3 | +0.3% | 13,200 |
| 2018/02/14 | 901 | 902 | 874 | 886 | -19 | -2.1% | 6,200 |
| 2018/02/13 | 909 | 922 | 905 | 905 | -3 | -0.3% | 2,700 |
| 2018/02/09 | 906 | 915 | 905 | 908 | -23 | -2.5% | 4,400 |
| 2018/02/08 | 925 | 940 | 925 | 931 | -1 | -0.1% | 4,100 |
| 2018/02/07 | 948 | 948 | 923 | 932 | -5 | -0.5% | 3,800 |
| 2018/02/06 | 920 | 939 | 907 | 937 | -2 | -0.2% | 7,400 |
| 2018/02/05 | 933 | 948 | 932 | 939 | +1 | +0.1% | 3,300 |
| 2018/02/02 | 949 | 949 | 938 | 938 | -11 | -1.2% | 3,100 |
| 2018/02/01 | 949 | 950 | 942 | 949 | -1 | -0.1% | 4,200 |
| 2018/01/31 | 943 | 950 | 942 | 950 | +1 | +0.1% | 1,700 |
| 2018/01/30 | 955 | 955 | 943 | 949 | +4 | +0.4% | 3,700 |
| 2018/01/29 | 958 | 958 | 945 | 945 | -3 | -0.3% | 4,900 |
| 2018/01/26 | 951 | 954 | 948 | 948 | +3 | +0.3% | 2,400 |
| 2018/01/25 | 947 | 948 | 944 | 945 | +1 | +0.1% | 2,500 |
| 2018/01/24 | 949 | 949 | 944 | 944 | -5 | -0.5% | 2,200 |
| 2018/01/23 | 943 | 950 | 934 | 949 | +11 | +1.2% | 4,900 |
| 2018/01/22 | 937 | 938 | 930 | 938 | -2 | -0.2% | 8,500 |
| 2018/01/19 | 941 | 943 | 939 | 940 | +1 | +0.1% | 8,700 |
| 2018/01/18 | 943 | 950 | 939 | 939 | +2 | +0.2% | 3,600 |
| 2018/01/17 | 936 | 953 | 936 | 937 | +1 | +0.1% | 4,200 |
| 2018/01/16 | 953 | 954 | 936 | 936 | -16 | -1.7% | 11,600 |
| 2018/01/15 | 947 | 954 | 934 | 952 | -25 | -2.6% | 24,400 |
| 2018/01/12 | 979 | 981 | 975 | 977 | -1 | -0.1% | 5,600 |
| 2018/01/11 | 982 | 983 | 978 | 978 | -5 | -0.5% | 7,600 |
| 2018/01/10 | 985 | 988 | 982 | 983 | +3 | +0.3% | 3,700 |
| 2018/01/09 | 984 | 987 | 980 | 980 | +4 | +0.4% | 5,500 |
| 2018/01/05 | 983 | 983 | 970 | 976 | -13 | -1.3% | 7,800 |
| 2018/01/04 | 993 | 993 | 981 | 989 | -5 | -0.5% | 5,600 |
| 2017/12/29 | 983 | 996 | 976 | 994 | +4 | +0.4% | 4,900 |
| 2017/12/28 | 983 | 995 | 975 | 990 | +1 | +0.1% | 6,500 |
| 2017/12/27 | 992 | 999 | 985 | 989 | -1 | -0.1% | 5,100 |
| 2017/12/26 | 1,023 | 1,023 | 980 | 990 | -33 | -3.2% | 12,500 |
| 2017/12/25 | 1,005 | 1,036 | 1,000 | 1,023 | +4 | +0.4% | 10,200 |
| 2017/12/22 | 1,017 | 1,019 | 1,007 | 1,019 | ±0 | ±0% | 5,500 |
| 2017/12/21 | 1,020 | 1,020 | 1,011 | 1,019 | +4 | +0.4% | 1,500 |
| 2017/12/20 | 1,019 | 1,023 | 1,007 | 1,015 | -4 | -0.4% | 8,600 |
| 2017/12/19 | 1,020 | 1,020 | 1,011 | 1,019 | -1 | -0.1% | 800 |
| 2017/12/18 | 1,023 | 1,024 | 1,000 | 1,020 | +5 | +0.5% | 6,200 |
| 2017/12/15 | 1,016 | 1,024 | 1,006 | 1,015 | -1 | -0.1% | 4,800 |
| 2017/12/14 | 1,021 | 1,021 | 1,016 | 1,016 | +1 | +0.1% | 3,600 |
| 2017/12/13 | 1,024 | 1,024 | 1,015 | 1,015 | -3 | -0.3% | 2,700 |
| 2017/12/12 | 1,005 | 1,018 | 1,005 | 1,018 | +12 | +1.2% | 5,200 |
| 2017/12/11 | 1,011 | 1,019 | 1,000 | 1,006 | -5 | -0.5% | 3,900 |
| 2017/12/08 | 1,001 | 1,011 | 1,000 | 1,011 | +10 | +1% | 8,800 |
1651～
1700
件表示中 / 3587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 | 93,100円 | -4.8% | - | 0.00% | - | 3.38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 |
| ハンズマン | 82,500円 | +5.2% | +43.3% | 3.64% | 10.71倍 | 0.64倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出へ |
| ＡＰＨＤ | 92,900円 | -2.9% | - | 0.00% | 83.39倍 | -2996.77倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ＰＬＡＮＴ | 152,100円 | -0.8% | +13.4% | 4.93% | 6.18倍 | 0.73倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| オーシャン | 107,600円 | +5.5% | -12.0% | 1.30% | 8.51倍 | 0.92倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
