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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 872 | 900 | 870 | 895 | -5 | -0.6% | 16,400 |
| 2024/06/11 | 900 | 900 | 898 | 900 | -1 | -0.1% | 1,100 |
| 2024/06/10 | 901 | 903 | 890 | 901 | ±0 | ±0% | 8,600 |
| 2024/06/07 | 924 | 924 | 901 | 901 | -8 | -0.9% | 2,100 |
| 2024/06/06 | 910 | 936 | 909 | 909 | -1 | -0.1% | 2,600 |
| 2024/06/05 | 940 | 940 | 900 | 910 | -30 | -3.2% | 8,500 |
| 2024/06/04 | 960 | 965 | 940 | 940 | -20 | -2.1% | 7,500 |
| 2024/06/03 | 973 | 986 | 956 | 960 | -11 | -1.1% | 6,700 |
| 2024/05/31 | 980 | 983 | 969 | 971 | -12 | -1.2% | 5,600 |
| 2024/05/30 | 985 | 999 | 983 | 983 | -18 | -1.8% | 4,400 |
| 2024/05/29 | 1,000 | 1,001 | 993 | 1,001 | +1 | +0.1% | 4,300 |
| 2024/05/28 | 1,002 | 1,010 | 999 | 1,000 | -5 | -0.5% | 3,300 |
| 2024/05/27 | 1,000 | 1,010 | 993 | 1,005 | +5 | +0.5% | 2,200 |
| 2024/05/24 | 995 | 1,005 | 995 | 1,000 | +3 | +0.3% | 3,600 |
| 2024/05/23 | 1,001 | 1,002 | 997 | 997 | -4 | -0.4% | 2,900 |
| 2024/05/22 | 1,006 | 1,013 | 1,000 | 1,001 | -8 | -0.8% | 1,800 |
| 2024/05/21 | 1,001 | 1,036 | 999 | 1,009 | -14 | -1.4% | 6,600 |
| 2024/05/20 | 1,001 | 1,074 | 994 | 1,023 | +23 | +2.3% | 25,500 |
| 2024/05/17 | 1,001 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 1,500 |
| 2024/05/16 | 1,026 | 1,026 | 1,000 | 1,001 | -14 | -1.4% | 4,600 |
| 2024/05/15 | 1,020 | 1,025 | 1,001 | 1,015 | -5 | -0.5% | 4,100 |
| 2024/05/14 | 1,019 | 1,047 | 1,018 | 1,020 | +2 | +0.2% | 2,200 |
| 2024/05/13 | 1,019 | 1,021 | 1,018 | 1,018 | -1 | -0.1% | 700 |
| 2024/05/10 | 1,031 | 1,047 | 1,010 | 1,019 | -12 | -1.2% | 4,200 |
| 2024/05/09 | 1,035 | 1,055 | 1,031 | 1,031 | -4 | -0.4% | 1,400 |
| 2024/05/08 | 1,038 | 1,038 | 1,020 | 1,035 | -6 | -0.6% | 1,200 |
| 2024/05/07 | 1,036 | 1,041 | 1,019 | 1,041 | +12 | +1.2% | 4,900 |
| 2024/05/02 | 1,045 | 1,045 | 1,027 | 1,029 | -11 | -1.1% | 3,900 |
| 2024/05/01 | 1,058 | 1,058 | 1,040 | 1,040 | -3 | -0.3% | 1,500 |
| 2024/04/30 | 1,059 | 1,059 | 1,030 | 1,043 | +9 | +0.9% | 8,800 |
| 2024/04/26 | 1,031 | 1,051 | 1,008 | 1,034 | -14 | -1.3% | 4,500 |
| 2024/04/25 | 1,040 | 1,067 | 1,036 | 1,048 | -2 | -0.2% | 1,600 |
| 2024/04/24 | 1,069 | 1,069 | 1,035 | 1,050 | -20 | -1.9% | 1,200 |
| 2024/04/23 | 1,057 | 1,087 | 1,045 | 1,070 | +19 | +1.8% | 1,000 |
| 2024/04/22 | 1,049 | 1,084 | 1,049 | 1,051 | +5 | +0.5% | 2,700 |
| 2024/04/19 | 1,022 | 1,046 | 1,022 | 1,046 | +24 | +2.3% | 2,200 |
| 2024/04/18 | 1,007 | 1,032 | 1,003 | 1,022 | +19 | +1.9% | 2,400 |
| 2024/04/17 | 1,027 | 1,033 | 1,002 | 1,003 | -30 | -2.9% | 3,500 |
| 2024/04/16 | 1,039 | 1,040 | 1,000 | 1,033 | -16 | -1.5% | 8,600 |
| 2024/04/15 | 1,123 | 1,191 | 1,011 | 1,049 | -73 | -6.5% | 26,100 |
| 2024/04/12 | 1,245 | 1,245 | 1,110 | 1,122 | -123 | -9.9% | 21,700 |
| 2024/04/11 | 1,226 | 1,258 | 1,225 | 1,245 | +4 | +0.3% | 10,700 |
| 2024/04/10 | 1,241 | 1,250 | 1,227 | 1,241 | +1 | +0.1% | 13,400 |
| 2024/04/09 | 1,180 | 1,259 | 1,180 | 1,240 | +60 | +5.1% | 24,100 |
| 2024/04/08 | 1,174 | 1,180 | 1,127 | 1,180 | +19 | +1.6% | 18,300 |
| 2024/04/05 | 1,130 | 1,188 | 1,100 | 1,161 | +31 | +2.7% | 32,000 |
| 2024/04/04 | 1,135 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 4,700 |
| 2024/04/03 | 1,100 | 1,140 | 1,100 | 1,130 | +26 | +2.4% | 11,600 |
| 2024/04/02 | 1,074 | 1,110 | 1,071 | 1,104 | +28 | +2.6% | 11,700 |
| 2024/04/01 | 1,056 | 1,085 | 1,054 | 1,076 | +23 | +2.2% | 6,500 |
201～
250
件表示中 / 3675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 | 74,800円 | -4.8% | - | 0.00% | - | 2.71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 |
| ダイワサイクル | 358,000円 | +12.2% | +1.6% | 1.90% | 10.57倍 | 1.77倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ｙｕｔｏｒｉ | 197,300円 | +30.0% | +30.2% | 0.00% | 30.89倍 | 14.59倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| きちりＨＤ | 83,400円 | +9.1% | +91.0% | 0.90% | 20.95倍 | 4.76倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| Ｙ’Ｓ | 283,600円 | +7.0% | +8.7% | 0.00% | 30.56倍 | 18.86倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
市場注目の銘柄
チャート関連のコラム
