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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 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 |
| 2015/11/25 | 1,244 | 1,246 | 1,241 | 1,245 | +7 | +0.6% | 1,400 |
| 2015/11/24 | 1,245 | 1,245 | 1,238 | 1,238 | +1 | +0.1% | 1,300 |
| 2015/11/20 | 1,242 | 1,245 | 1,235 | 1,237 | -5 | -0.4% | 2,100 |
2351～
2400
件表示中 / 3784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 | 64,100円 | -9.5% | - | 0.00% | 26.21倍 | 5.05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 |
| 浜木綿 | 394,000円 | +4.8% | +57.8% | 0.43% | 46.57倍 | 5.31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 |
| 大黒屋 | 3,700円 | +67.2% | - | 0.00% | 55.22倍 | 20.79倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ヴィレッジＶ | 103,100円 | +3.8% | - | 0.00% | 11.11倍 | 33.60倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| フェリシモ | 84,800円 | +3.7% | +7.0% | 2.36% | 33.74倍 | 0.31倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
市場注目の銘柄
チャート関連のコラム
