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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,662 | 1,662 | 1,653 | 1,653 | -49 | -2.9% | 2,600 |
| 2016/07/05 | 1,726 | 1,726 | 1,701 | 1,702 | -27 | -1.6% | 3,800 |
| 2016/07/04 | 1,698 | 1,740 | 1,651 | 1,729 | +91 | +5.6% | 17,400 |
| 2016/07/01 | 1,431 | 1,701 | 1,431 | 1,638 | +200 | +13.9% | 14,000 |
| 2016/06/30 | 1,473 | 1,498 | 1,438 | 1,438 | +8 | +0.6% | 2,200 |
| 2016/06/29 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 700 |
| 2016/06/28 | 1,430 | 1,430 | 1,430 | 1,430 | -1 | -0.1% | 100 |
| 2016/06/27 | 1,414 | 1,431 | 1,414 | 1,431 | -34 | -2.3% | 1,200 |
| 2016/06/24 | 1,414 | 1,499 | 1,380 | 1,465 | - | - | 900 |
| 2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/22 | 1,499 | 1,499 | 1,471 | 1,471 | -73 | -4.7% | 1,000 |
| 2016/06/21 | 1,500 | 1,544 | 1,500 | 1,544 | +19 | +1.2% | 2,600 |
| 2016/06/20 | 1,531 | 1,531 | 1,524 | 1,525 | +39 | +2.6% | 3,300 |
| 2016/06/17 | 1,441 | 1,486 | 1,441 | 1,486 | +46 | +3.2% | 400 |
| 2016/06/16 | 1,440 | 1,440 | 1,440 | 1,440 | -58 | -3.9% | 100 |
| 2016/06/15 | 1,455 | 1,498 | 1,426 | 1,498 | +18 | +1.2% | 700 |
| 2016/06/14 | 1,486 | 1,486 | 1,450 | 1,480 | -20 | -1.3% | 1,000 |
| 2016/06/13 | 1,500 | 1,526 | 1,500 | 1,500 | -5 | -0.3% | 4,400 |
| 2016/06/10 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 600 |
| 2016/06/09 | 1,491 | 1,505 | 1,491 | 1,500 | -17 | -1.1% | 900 |
| 2016/06/08 | 1,517 | 1,520 | 1,516 | 1,517 | +45 | +3.1% | 4,100 |
| 2016/06/07 | 1,459 | 1,474 | 1,439 | 1,472 | +22 | +1.5% | 2,900 |
| 2016/06/06 | 1,479 | 1,479 | 1,450 | 1,450 | -30 | -2% | 1,900 |
| 2016/06/03 | 1,450 | 1,480 | 1,450 | 1,480 | +24 | +1.6% | 500 |
| 2016/06/02 | 1,499 | 1,499 | 1,456 | 1,456 | -43 | -2.9% | 1,500 |
| 2016/06/01 | 1,550 | 1,550 | 1,471 | 1,499 | -25 | -1.6% | 3,500 |
| 2016/05/31 | 1,456 | 1,524 | 1,456 | 1,524 | +39 | +2.6% | 4,400 |
| 2016/05/30 | 1,446 | 1,485 | 1,446 | 1,485 | - | - | 2,000 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 1,450 | 1,450 | 1,400 | 1,446 | -34 | -2.3% | 2,400 |
| 2016/05/25 | 1,454 | 1,480 | 1,447 | 1,480 | ±0 | ±0% | 1,000 |
| 2016/05/24 | 1,472 | 1,480 | 1,460 | 1,480 | -10 | -0.7% | 1,200 |
| 2016/05/23 | 1,500 | 1,500 | 1,471 | 1,490 | -24 | -1.6% | 700 |
| 2016/05/20 | 1,493 | 1,515 | 1,493 | 1,514 | +21 | +1.4% | 500 |
| 2016/05/19 | 1,520 | 1,520 | 1,478 | 1,493 | -27 | -1.8% | 1,000 |
| 2016/05/18 | 1,520 | 1,534 | 1,454 | 1,520 | ±0 | ±0% | 2,700 |
| 2016/05/17 | 1,559 | 1,559 | 1,455 | 1,520 | -40 | -2.6% | 1,500 |
| 2016/05/16 | 1,540 | 1,573 | 1,428 | 1,560 | +20 | +1.3% | 8,100 |
| 2016/05/13 | 1,370 | 1,600 | 1,370 | 1,540 | +170 | +12.4% | 32,000 |
| 2016/05/12 | 1,359 | 1,370 | 1,359 | 1,370 | +20 | +1.5% | 1,100 |
| 2016/05/11 | 1,367 | 1,367 | 1,350 | 1,350 | -15 | -1.1% | 700 |
| 2016/05/10 | 1,360 | 1,365 | 1,353 | 1,365 | +15 | +1.1% | 2,200 |
| 2016/05/09 | 1,342 | 1,350 | 1,342 | 1,350 | -1 | -0.1% | 1,400 |
| 2016/05/06 | 1,340 | 1,351 | 1,310 | 1,351 | +11 | +0.8% | 1,000 |
| 2016/05/02 | 1,335 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 1,700 |
| 2016/04/28 | 1,335 | 1,340 | 1,330 | 1,335 | +30 | +2.3% | 1,300 |
| 2016/04/27 | 1,320 | 1,320 | 1,305 | 1,305 | -48 | -3.5% | 700 |
| 2016/04/26 | 1,343 | 1,353 | 1,320 | 1,353 | +19 | +1.4% | 2,800 |
| 2016/04/25 | 1,343 | 1,350 | 1,298 | 1,334 | -16 | -1.2% | 4,200 |
| 2016/04/22 | 1,309 | 1,360 | 1,309 | 1,350 | +50 | +3.8% | 8,800 |
2051～
2100
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
