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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 3,865 | 3,990 | 3,860 | 3,895 | +20 | +0.5% | 3,100 |
| 2017/02/15 | 3,970 | 4,020 | 3,860 | 3,875 | -180 | -4.4% | 9,600 |
| 2017/02/14 | 4,110 | 4,110 | 3,925 | 4,055 | +155 | +4% | 12,100 |
| 2017/02/13 | 3,850 | 3,925 | 3,750 | 3,900 | +210 | +5.7% | 14,900 |
| 2017/02/10 | 3,630 | 3,800 | 3,560 | 3,690 | +130 | +3.7% | 11,300 |
| 2017/02/09 | 3,450 | 3,625 | 3,450 | 3,560 | +75 | +2.2% | 14,300 |
| 2017/02/08 | 3,610 | 3,610 | 3,435 | 3,485 | -195 | -5.3% | 21,600 |
| 2017/02/07 | 3,900 | 3,900 | 3,670 | 3,680 | -250 | -6.4% | 17,700 |
| 2017/02/06 | 4,030 | 4,030 | 3,900 | 3,930 | -60 | -1.5% | 10,700 |
| 2017/02/03 | 4,105 | 4,110 | 3,985 | 3,990 | +25 | +0.6% | 9,500 |
| 2017/02/02 | 3,820 | 4,105 | 3,820 | 3,965 | +145 | +3.8% | 11,700 |
| 2017/02/01 | 4,105 | 4,105 | 3,750 | 3,820 | -295 | -7.2% | 27,100 |
| 2017/01/31 | 4,155 | 4,235 | 4,115 | 4,115 | -180 | -4.2% | 10,800 |
| 2017/01/30 | 4,500 | 4,645 | 4,100 | 4,295 | -80 | -1.8% | 41,300 |
| 2017/01/27 | 4,150 | 4,450 | 4,115 | 4,375 | +435 | +11% | 47,400 |
| 2017/01/26 | 3,690 | 3,960 | 3,680 | 3,940 | +300 | +8.2% | 26,600 |
| 2017/01/25 | 3,550 | 3,665 | 3,420 | 3,640 | +160 | +4.6% | 24,600 |
| 2017/01/24 | 3,260 | 3,600 | 3,260 | 3,480 | +255 | +7.9% | 27,500 |
| 2017/01/23 | 3,150 | 3,265 | 3,130 | 3,225 | +150 | +4.9% | 18,200 |
| 2017/01/20 | 3,050 | 3,150 | 3,020 | 3,075 | +65 | +2.2% | 14,900 |
| 2017/01/19 | 3,205 | 3,225 | 3,010 | 3,010 | -200 | -6.2% | 32,000 |
| 2017/01/18 | 3,210 | 3,325 | 3,120 | 3,210 | -200 | -5.9% | 30,900 |
| 2017/01/17 | 3,370 | 3,650 | 2,960 | 3,410 | +250 | +7.9% | 138,300 |
| 2017/01/16 | 3,160 | 3,160 | 3,045 | 3,160 | +500 | +18.8% | 71,400 |
| 2017/01/13 | 2,160 | 2,660 | 2,160 | 2,660 | +500 | +23.1% | 10,600 |
| 2017/01/12 | 2,164 | 2,164 | 2,140 | 2,160 | +16 | +0.7% | 1,300 |
| 2017/01/11 | 2,138 | 2,169 | 2,131 | 2,144 | +24 | +1.1% | 1,100 |
| 2017/01/10 | 2,098 | 2,120 | 2,073 | 2,120 | +22 | +1% | 2,100 |
| 2017/01/06 | 2,075 | 2,098 | 2,061 | 2,098 | +23 | +1.1% | 2,200 |
| 2017/01/05 | 2,070 | 2,088 | 2,070 | 2,075 | +5 | +0.2% | 900 |
| 2017/01/04 | 2,069 | 2,070 | 2,052 | 2,070 | +1 | ±0% | 1,700 |
| 2016/12/30 | 2,050 | 2,074 | 2,040 | 2,069 | +19 | +0.9% | 1,600 |
| 2016/12/29 | 2,075 | 2,075 | 2,050 | 2,050 | ±0 | ±0% | 1,800 |
| 2016/12/28 | 2,093 | 2,101 | 2,050 | 2,050 | -41 | -2% | 1,700 |
| 2016/12/27 | 2,120 | 2,122 | 2,008 | 2,091 | -20 | -0.9% | 4,600 |
| 2016/12/26 | 2,120 | 2,120 | 2,111 | 2,111 | +5 | +0.2% | 800 |
| 2016/12/22 | 2,100 | 2,119 | 2,083 | 2,106 | +26 | +1.3% | 2,800 |
| 2016/12/21 | 2,080 | 2,109 | 2,080 | 2,080 | +4 | +0.2% | 1,000 |
| 2016/12/20 | 2,099 | 2,100 | 2,070 | 2,076 | -23 | -1.1% | 3,200 |
| 2016/12/19 | 2,095 | 2,099 | 2,083 | 2,099 | +49 | +2.4% | 1,500 |
| 2016/12/16 | 2,050 | 2,050 | 2,050 | 2,050 | +2 | +0.1% | 100 |
| 2016/12/15 | 2,016 | 2,048 | 2,014 | 2,048 | +34 | +1.7% | 1,700 |
| 2016/12/14 | 1,989 | 2,014 | 1,989 | 2,014 | +25 | +1.3% | 600 |
| 2016/12/13 | 1,990 | 2,004 | 1,967 | 1,989 | -1 | -0.1% | 900 |
| 2016/12/12 | 1,995 | 1,995 | 1,990 | 1,990 | +8 | +0.4% | 1,000 |
| 2016/12/09 | 1,995 | 2,027 | 1,950 | 1,982 | -13 | -0.7% | 5,600 |
| 2016/12/08 | 2,001 | 2,004 | 1,970 | 1,995 | -6 | -0.3% | 2,000 |
| 2016/12/07 | 2,000 | 2,001 | 1,985 | 2,001 | -3 | -0.1% | 1,700 |
| 2016/12/06 | 2,000 | 2,005 | 1,991 | 2,004 | +4 | +0.2% | 600 |
| 2016/12/05 | 1,951 | 2,004 | 1,951 | 2,000 | ±0 | ±0% | 3,200 |
1901～
1950
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
