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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,230 | 1,230 | 1,210 | 1,210 | -8 | -0.7% | 1,200 |
| 2016/02/08 | 1,217 | 1,218 | 1,217 | 1,218 | -27 | -2.2% | 400 |
| 2016/02/05 | 1,241 | 1,245 | 1,241 | 1,245 | +4 | +0.3% | 500 |
| 2016/02/04 | 1,245 | 1,245 | 1,241 | 1,241 | +16 | +1.3% | 400 |
| 2016/02/03 | 1,232 | 1,234 | 1,225 | 1,225 | ±0 | ±0% | 500 |
| 2016/02/02 | 1,220 | 1,225 | 1,220 | 1,225 | +7 | +0.6% | 300 |
| 2016/02/01 | 1,236 | 1,245 | 1,218 | 1,218 | +3 | +0.2% | 700 |
| 2016/01/29 | 1,215 | 1,215 | 1,215 | 1,215 | -1 | -0.1% | 200 |
| 2016/01/28 | 1,238 | 1,238 | 1,214 | 1,216 | -4 | -0.3% | 3,900 |
| 2016/01/27 | 1,245 | 1,245 | 1,220 | 1,220 | -10 | -0.8% | 600 |
| 2016/01/26 | 1,225 | 1,240 | 1,225 | 1,230 | +10 | +0.8% | 1,000 |
| 2016/01/25 | 1,240 | 1,240 | 1,220 | 1,220 | +10 | +0.8% | 200 |
| 2016/01/22 | 1,213 | 1,214 | 1,210 | 1,210 | ±0 | ±0% | 3,500 |
| 2016/01/21 | 1,220 | 1,231 | 1,210 | 1,210 | -10 | -0.8% | 300 |
| 2016/01/20 | 1,221 | 1,221 | 1,220 | 1,220 | -1 | -0.1% | 200 |
| 2016/01/19 | 1,245 | 1,245 | 1,215 | 1,221 | -24 | -1.9% | 1,000 |
| 2016/01/18 | 1,245 | 1,246 | 1,245 | 1,245 | ±0 | ±0% | 1,000 |
| 2016/01/15 | 1,241 | 1,245 | 1,241 | 1,245 | +15 | +1.2% | 1,500 |
| 2016/01/14 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 100 |
| 2016/01/13 | 1,241 | 1,241 | 1,217 | 1,230 | -8 | -0.6% | 600 |
| 2016/01/12 | 1,242 | 1,242 | 1,213 | 1,238 | +28 | +2.3% | 3,100 |
| 2016/01/08 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 500 |
| 2016/01/07 | 1,210 | 1,210 | 1,210 | 1,210 | -1 | -0.1% | 400 |
| 2016/01/06 | 1,214 | 1,220 | 1,210 | 1,211 | -14 | -1.1% | 2,700 |
| 2016/01/05 | 1,225 | 1,225 | 1,225 | 1,225 | - | - | 100 |
| 2016/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/30 | 1,221 | 1,238 | 1,221 | 1,229 | - | - | 800 |
| 2015/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/28 | 1,239 | 1,239 | 1,210 | 1,220 | -19 | -1.5% | 900 |
| 2015/12/25 | 1,244 | 1,244 | 1,210 | 1,239 | +19 | +1.6% | 700 |
| 2015/12/24 | 1,244 | 1,244 | 1,220 | 1,220 | -24 | -1.9% | 1,700 |
| 2015/12/22 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 200 |
| 2015/12/21 | 1,244 | 1,246 | 1,244 | 1,244 | ±0 | ±0% | 300 |
| 2015/12/18 | 1,246 | 1,246 | 1,244 | 1,244 | -2 | -0.2% | 1,600 |
| 2015/12/17 | 1,246 | 1,246 | 1,246 | 1,246 | +1 | +0.1% | 100 |
| 2015/12/16 | 1,247 | 1,247 | 1,245 | 1,245 | -3 | -0.2% | 400 |
| 2015/12/15 | 1,248 | 1,248 | 1,243 | 1,248 | ±0 | ±0% | 400 |
| 2015/12/14 | 1,253 | 1,257 | 1,242 | 1,248 | -5 | -0.4% | 2,100 |
| 2015/12/11 | 1,247 | 1,253 | 1,246 | 1,253 | +7 | +0.6% | 1,300 |
| 2015/12/10 | 1,245 | 1,246 | 1,245 | 1,246 | +1 | +0.1% | 200 |
| 2015/12/09 | 1,250 | 1,250 | 1,245 | 1,245 | -6 | -0.5% | 600 |
| 2015/12/08 | 1,251 | 1,251 | 1,251 | 1,251 | ±0 | ±0% | 200 |
| 2015/12/07 | 1,254 | 1,256 | 1,251 | 1,251 | +4 | +0.3% | 1,500 |
| 2015/12/04 | 1,247 | 1,247 | 1,247 | 1,247 | - | - | 400 |
| 2015/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/02 | 1,252 | 1,255 | 1,247 | 1,255 | +8 | +0.6% | 3,100 |
| 2015/12/01 | 1,250 | 1,250 | 1,247 | 1,247 | -1 | -0.1% | 2,000 |
| 2015/11/30 | 1,245 | 1,248 | 1,245 | 1,248 | +5 | +0.4% | 900 |
| 2015/11/27 | 1,250 | 1,250 | 1,243 | 1,243 | -7 | -0.6% | 1,200 |
| 2015/11/26 | 1,240 | 1,250 | 1,240 | 1,250 | +5 | +0.4% | 2,200 |
2151～
2200
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
