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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,172 | 1,172 | 1,172 | 1,172 | -21 | -1.8% | 200 |
| 2016/02/19 | 1,170 | 1,193 | 1,170 | 1,193 | +25 | +2.1% | 1,000 |
| 2016/02/18 | 1,180 | 1,187 | 1,168 | 1,168 | +5 | +0.4% | 2,200 |
| 2016/02/17 | 1,163 | 1,163 | 1,163 | 1,163 | ±0 | ±0% | 17,900 |
| 2016/02/16 | 1,161 | 1,163 | 1,161 | 1,163 | +8 | +0.7% | 300 |
| 2016/02/15 | 1,149 | 1,155 | 1,149 | 1,155 | +63 | +5.8% | 700 |
| 2016/02/12 | 1,140 | 1,140 | 1,088 | 1,092 | -98 | -8.2% | 6,600 |
| 2016/02/10 | 1,201 | 1,204 | 1,170 | 1,190 | -20 | -1.7% | 2,100 |
| 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 |
2301～
2350
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
