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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,278 | 1,278 | 1,278 | 1,278 | +18 | +1.4% | 100 |
| 2015/09/17 | 1,260 | 1,260 | 1,260 | 1,260 | -10 | -0.8% | 200 |
| 2015/09/16 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 200 |
| 2015/09/15 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,500 |
| 2015/09/14 | 1,270 | 1,270 | 1,270 | 1,270 | +30 | +2.4% | 100 |
| 2015/09/11 | 1,240 | 1,240 | 1,240 | 1,240 | +30 | +2.5% | 100 |
| 2015/09/10 | 1,210 | 1,210 | 1,210 | 1,210 | -20 | -1.6% | 500 |
| 2015/09/09 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 700 |
| 2015/09/08 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2015/09/07 | 1,220 | 1,220 | 1,200 | 1,200 | - | - | 700 |
| 2015/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/03 | 1,223 | 1,270 | 1,223 | 1,270 | +20 | +1.6% | 400 |
| 2015/09/02 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2015/09/01 | 1,270 | 1,270 | 1,250 | 1,250 | - | - | 300 |
| 2015/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/28 | 1,250 | 1,270 | 1,250 | 1,270 | -10 | -0.8% | 300 |
| 2015/08/27 | 1,241 | 1,280 | 1,241 | 1,280 | +40 | +3.2% | 600 |
| 2015/08/26 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 700 |
| 2015/08/25 | 1,200 | 1,225 | 1,166 | 1,220 | -5 | -0.4% | 3,100 |
| 2015/08/24 | 1,276 | 1,276 | 1,225 | 1,225 | -93 | -7.1% | 1,100 |
| 2015/08/21 | 1,319 | 1,320 | 1,318 | 1,318 | -4 | -0.3% | 900 |
| 2015/08/20 | 1,322 | 1,322 | 1,322 | 1,322 | -10 | -0.8% | 100 |
| 2015/08/19 | 1,340 | 1,340 | 1,332 | 1,332 | -14 | -1% | 300 |
| 2015/08/18 | 1,332 | 1,346 | 1,332 | 1,346 | +14 | +1.1% | 200 |
| 2015/08/17 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 100 |
| 2015/08/14 | 1,336 | 1,336 | 1,332 | 1,332 | +1 | +0.1% | 200 |
| 2015/08/13 | 1,332 | 1,332 | 1,331 | 1,331 | -1 | -0.1% | 200 |
| 2015/08/12 | 1,340 | 1,340 | 1,332 | 1,332 | -8 | -0.6% | 500 |
| 2015/08/11 | 1,340 | 1,342 | 1,340 | 1,340 | +2 | +0.1% | 600 |
| 2015/08/10 | 1,346 | 1,350 | 1,338 | 1,338 | - | - | 600 |
| 2015/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/05 | 1,376 | 1,376 | 1,376 | 1,376 | ±0 | ±0% | 100 |
| 2015/08/04 | 1,377 | 1,377 | 1,376 | 1,376 | -2 | -0.1% | 200 |
| 2015/08/03 | 1,378 | 1,378 | 1,378 | 1,378 | - | - | 100 |
| 2015/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/30 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2015/07/29 | 1,375 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2015/07/28 | 1,352 | 1,352 | 1,335 | 1,350 | - | - | 900 |
| 2015/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/24 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 300 |
| 2015/07/23 | 1,379 | 1,379 | 1,360 | 1,360 | -15 | -1.1% | 400 |
| 2015/07/22 | 1,358 | 1,375 | 1,358 | 1,375 | +17 | +1.3% | 300 |
| 2015/07/21 | 1,388 | 1,388 | 1,358 | 1,358 | -30 | -2.2% | 1,100 |
| 2015/07/17 | 1,388 | 1,388 | 1,388 | 1,388 | +10 | +0.7% | 100 |
| 2015/07/16 | 1,396 | 1,396 | 1,378 | 1,378 | +10 | +0.7% | 400 |
| 2015/07/15 | 1,369 | 1,369 | 1,368 | 1,368 | ±0 | ±0% | 500 |
| 2015/07/14 | 1,368 | 1,398 | 1,368 | 1,368 | ±0 | ±0% | 1,000 |
| 2015/07/13 | 1,390 | 1,390 | 1,368 | 1,368 | -22 | -1.6% | 1,800 |
| 2015/07/10 | 1,346 | 1,390 | 1,346 | 1,390 | +69 | +5.2% | 300 |
2401～
2450
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
