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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 1,790 | 1,793 | 1,790 | 1,793 | +10 | +0.6% | 300 |
| 2016/09/29 | 1,780 | 1,789 | 1,780 | 1,783 | +3 | +0.2% | 300 |
| 2016/09/28 | 1,776 | 1,780 | 1,776 | 1,780 | -9 | -0.5% | 500 |
| 2016/09/27 | 1,834 | 1,834 | 1,789 | 1,789 | -18 | -1% | 1,200 |
| 2016/09/26 | 1,750 | 1,807 | 1,750 | 1,807 | +26 | +1.5% | 1,700 |
| 2016/09/23 | 1,800 | 1,800 | 1,772 | 1,781 | -22 | -1.2% | 1,500 |
| 2016/09/21 | 1,836 | 1,844 | 1,760 | 1,803 | -16 | -0.9% | 7,100 |
| 2016/09/20 | 1,665 | 1,827 | 1,665 | 1,819 | +165 | +10% | 18,600 |
| 2016/09/16 | 1,650 | 1,654 | 1,645 | 1,654 | +25 | +1.5% | 900 |
| 2016/09/15 | 1,630 | 1,635 | 1,629 | 1,629 | +29 | +1.8% | 1,500 |
| 2016/09/14 | 1,615 | 1,615 | 1,600 | 1,600 | -9 | -0.6% | 200 |
| 2016/09/13 | 1,609 | 1,609 | 1,609 | 1,609 | +28 | +1.8% | 100 |
| 2016/09/12 | 1,583 | 1,583 | 1,581 | 1,581 | - | - | 200 |
| 2016/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/08 | 1,600 | 1,603 | 1,591 | 1,591 | - | - | 700 |
| 2016/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/06 | 1,600 | 1,600 | 1,591 | 1,595 | +5 | +0.3% | 900 |
| 2016/09/05 | 1,582 | 1,590 | 1,582 | 1,590 | +9 | +0.6% | 200 |
| 2016/09/02 | 1,599 | 1,600 | 1,581 | 1,581 | -18 | -1.1% | 400 |
| 2016/09/01 | 1,590 | 1,600 | 1,590 | 1,599 | ±0 | ±0% | 400 |
| 2016/08/31 | 1,600 | 1,600 | 1,599 | 1,599 | -31 | -1.9% | 600 |
| 2016/08/30 | 1,630 | 1,630 | 1,630 | 1,630 | +4 | +0.2% | 400 |
| 2016/08/29 | 1,617 | 1,626 | 1,617 | 1,626 | +9 | +0.6% | 400 |
| 2016/08/26 | 1,625 | 1,625 | 1,617 | 1,617 | - | - | 300 |
| 2016/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/24 | 1,623 | 1,625 | 1,623 | 1,625 | ±0 | ±0% | 500 |
| 2016/08/23 | 1,606 | 1,639 | 1,606 | 1,625 | +9 | +0.6% | 300 |
| 2016/08/22 | 1,616 | 1,616 | 1,616 | 1,616 | ±0 | ±0% | 200 |
| 2016/08/19 | 1,643 | 1,643 | 1,616 | 1,616 | +21 | +1.3% | 2,300 |
| 2016/08/18 | 1,595 | 1,595 | 1,595 | 1,595 | - | - | 200 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/15 | 1,621 | 1,621 | 1,621 | 1,621 | +48 | +3.1% | 200 |
| 2016/08/12 | 1,593 | 1,593 | 1,573 | 1,573 | - | - | 200 |
| 2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/09 | 1,593 | 1,593 | 1,593 | 1,593 | +40 | +2.6% | 100 |
| 2016/08/08 | 1,567 | 1,567 | 1,550 | 1,553 | - | - | 1,300 |
| 2016/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/04 | 1,577 | 1,577 | 1,566 | 1,566 | -21 | -1.3% | 700 |
| 2016/08/03 | 1,585 | 1,587 | 1,585 | 1,587 | -23 | -1.4% | 300 |
| 2016/08/02 | 1,610 | 1,610 | 1,578 | 1,610 | -64 | -3.8% | 1,000 |
| 2016/08/01 | 1,610 | 1,674 | 1,610 | 1,674 | +97 | +6.2% | 500 |
| 2016/07/29 | 1,575 | 1,577 | 1,575 | 1,577 | -22 | -1.4% | 500 |
| 2016/07/28 | 1,581 | 1,599 | 1,577 | 1,599 | +8 | +0.5% | 400 |
| 2016/07/27 | 1,591 | 1,591 | 1,591 | 1,591 | -15 | -0.9% | 200 |
| 2016/07/26 | 1,572 | 1,606 | 1,571 | 1,606 | +4 | +0.2% | 2,900 |
| 2016/07/25 | 1,640 | 1,640 | 1,602 | 1,602 | -38 | -2.3% | 1,300 |
| 2016/07/22 | 1,675 | 1,675 | 1,640 | 1,640 | -49 | -2.9% | 200 |
| 2016/07/21 | 1,680 | 1,689 | 1,680 | 1,689 | +49 | +3% | 1,100 |
| 2016/07/20 | 1,624 | 1,640 | 1,624 | 1,640 | +64 | +4.1% | 1,400 |
2151～
2200
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
