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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 887 | 887 | 875 | 884 | +12 | +1.4% | 1,100 |
| 2018/03/05 | 894 | 894 | 860 | 872 | -17 | -1.9% | 3,400 |
| 2018/03/02 | 890 | 891 | 871 | 889 | -6 | -0.7% | 2,800 |
| 2018/03/01 | 900 | 900 | 894 | 895 | -5 | -0.6% | 6,100 |
| 2018/02/28 | 897 | 904 | 897 | 900 | ±0 | ±0% | 2,500 |
| 2018/02/27 | 902 | 913 | 900 | 900 | -2 | -0.2% | 4,000 |
| 2018/02/26 | 905 | 915 | 889 | 902 | -20 | -2.2% | 7,100 |
| 2018/02/23 | 912 | 922 | 912 | 922 | -2 | -0.2% | 5,600 |
| 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 |
1801～
1850
件表示中 / 3745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 | 71,900円 | -9.5% | - | 0.00% | 29.39倍 | 5.66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 |
| テイツー | 13,400円 | +9.7% | +19.7% | 2.99% | 12.16倍 | 1.38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 |
| ワッツ | 68,200円 | +1.2% | +5.9% | 2.64% | 9.50倍 | 0.70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 |
| アシードＨＤ | 67,500円 | +8.5% | +18.9% | 2.96% | 9.89倍 | 1.15倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| 浜木綿 | 412,500円 | +3.9% | -10.3% | 0.36% | 76.93倍 | 5.60倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム
