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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,029 | 1,048 | 1,029 | 1,029 | +1 | +0.1% | 2,100 |
| 2017/09/22 | 1,040 | 1,040 | 1,028 | 1,028 | -12 | -1.2% | 1,000 |
| 2017/09/21 | 1,051 | 1,055 | 1,040 | 1,040 | ±0 | ±0% | 8,700 |
| 2017/09/20 | 1,023 | 1,040 | 1,023 | 1,040 | +21 | +2.1% | 5,200 |
| 2017/09/19 | 1,010 | 1,019 | 1,010 | 1,019 | +22 | +2.2% | 4,400 |
| 2017/09/15 | 996 | 999 | 996 | 997 | +1 | +0.1% | 3,400 |
| 2017/09/14 | 1,004 | 1,007 | 995 | 996 | -9 | -0.9% | 4,900 |
| 2017/09/13 | 1,010 | 1,011 | 1,000 | 1,005 | -5 | -0.5% | 5,800 |
| 2017/09/12 | 1,018 | 1,038 | 1,005 | 1,010 | -8 | -0.8% | 6,900 |
| 2017/09/11 | 998 | 1,050 | 991 | 1,018 | +28 | +2.8% | 4,600 |
| 2017/09/08 | 990 | 997 | 985 | 990 | -4 | -0.4% | 5,000 |
| 2017/09/07 | 1,005 | 1,005 | 994 | 994 | -5 | -0.5% | 6,600 |
| 2017/09/06 | 992 | 1,004 | 990 | 999 | -1 | -0.1% | 10,800 |
| 2017/09/05 | 1,031 | 1,034 | 999 | 1,000 | -30 | -2.9% | 10,800 |
| 2017/09/04 | 1,064 | 1,064 | 1,030 | 1,030 | -29 | -2.7% | 9,900 |
| 2017/09/01 | 1,076 | 1,076 | 1,053 | 1,059 | +3 | +0.3% | 17,300 |
| 2017/08/31 | 1,060 | 1,074 | 1,051 | 1,056 | -6 | -0.6% | 2,400 |
| 2017/08/30 | 1,090 | 1,090 | 1,000 | 1,062 | -33 | -3% | 22,500 |
| 2017/08/29 | 1,110 | 1,110 | 1,071 | 1,095 | -12 | -1.1% | 4,400 |
| 2017/08/28 | 1,126 | 1,130 | 1,106 | 1,107 | -19 | -1.7% | 2,900 |
| 2017/08/25 | 1,137 | 1,137 | 1,111 | 1,126 | -13 | -1.1% | 5,200 |
| 2017/08/24 | 1,147 | 1,187 | 1,132 | 1,139 | -21 | -1.8% | 5,000 |
| 2017/08/23 | 1,188 | 1,204 | 1,130 | 1,160 | -26 | -2.2% | 6,900 |
| 2017/08/22 | 1,195 | 1,218 | 1,186 | 1,186 | -13 | -1.1% | 3,800 |
| 2017/08/21 | 1,190 | 1,215 | 1,170 | 1,199 | +34 | +2.9% | 16,700 |
| 2017/08/18 | 1,122 | 1,165 | 1,122 | 1,165 | +43 | +3.8% | 8,700 |
| 2017/08/17 | 1,091 | 1,167 | 1,077 | 1,122 | +26 | +2.4% | 24,900 |
| 2017/08/16 | 1,100 | 1,100 | 1,084 | 1,096 | -7 | -0.6% | 10,200 |
| 2017/08/15 | 1,099 | 1,116 | 1,097 | 1,103 | +4 | +0.4% | 3,700 |
| 2017/08/14 | 1,097 | 1,103 | 1,085 | 1,099 | -1 | -0.1% | 4,500 |
| 2017/08/10 | 1,096 | 1,100 | 1,096 | 1,100 | +4 | +0.4% | 2,100 |
| 2017/08/09 | 1,105 | 1,108 | 1,095 | 1,096 | -22 | -2% | 3,700 |
| 2017/08/08 | 1,112 | 1,118 | 1,105 | 1,118 | -2 | -0.2% | 4,100 |
| 2017/08/07 | 1,103 | 1,120 | 1,100 | 1,120 | +16 | +1.4% | 6,400 |
| 2017/08/04 | 1,083 | 1,109 | 1,083 | 1,104 | +21 | +1.9% | 7,300 |
| 2017/08/03 | 1,095 | 1,096 | 1,079 | 1,083 | -18 | -1.6% | 15,000 |
| 2017/08/02 | 1,137 | 1,137 | 1,091 | 1,101 | -22 | -2% | 12,400 |
| 2017/08/01 | 1,157 | 1,157 | 1,123 | 1,123 | -32 | -2.8% | 14,000 |
| 2017/07/31 | 1,172 | 1,187 | 1,142 | 1,155 | -35 | -2.9% | 15,600 |
| 2017/07/28 | 1,205 | 1,210 | 1,182 | 1,190 | -19 | -1.6% | 18,500 |
| 2017/07/27 | 1,212 | 1,235 | 1,207 | 1,209 | -13 | -1.1% | 10,300 |
| 2017/07/26 | 1,228 | 1,234 | 1,203 | 1,222 | -10 | -0.8% | 8,000 |
| 2017/07/25 | 1,240 | 1,240 | 1,222 | 1,232 | -7 | -0.6% | 10,300 |
| 2017/07/24 | 1,251 | 1,267 | 1,239 | 1,239 | -9 | -0.7% | 10,200 |
| 2017/07/21 | 1,272 | 1,272 | 1,240 | 1,248 | -24 | -1.9% | 9,100 |
| 2017/07/20 | 1,255 | 1,273 | 1,243 | 1,272 | +17 | +1.4% | 13,400 |
| 2017/07/19 | 1,245 | 1,255 | 1,236 | 1,255 | +5 | +0.4% | 8,500 |
| 2017/07/18 | 1,255 | 1,255 | 1,230 | 1,250 | -16 | -1.3% | 18,900 |
| 2017/07/14 | 1,290 | 1,315 | 1,259 | 1,266 | -31 | -2.4% | 29,200 |
| 2017/07/13 | 1,318 | 1,355 | 1,280 | 1,297 | -184 | -12.4% | 83,100 |
1751～
1800
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
