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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 998 | 998 | 984 | 989 | +4 | +0.4% | 10,400 |
| 2024/01/30 | 990 | 990 | 985 | 985 | -5 | -0.5% | 2,700 |
| 2024/01/29 | 985 | 995 | 971 | 990 | +19 | +2% | 6,200 |
| 2024/01/26 | 979 | 988 | 971 | 971 | -12 | -1.2% | 2,200 |
| 2024/01/25 | 980 | 985 | 978 | 983 | +3 | +0.3% | 12,700 |
| 2024/01/24 | 976 | 987 | 972 | 980 | +2 | +0.2% | 5,300 |
| 2024/01/23 | 1,013 | 1,013 | 968 | 978 | -5 | -0.5% | 20,400 |
| 2024/01/22 | 975 | 983 | 943 | 983 | +81 | +9% | 37,600 |
| 2024/01/19 | 925 | 925 | 894 | 902 | -20 | -2.2% | 8,800 |
| 2024/01/18 | 903 | 924 | 885 | 922 | +12 | +1.3% | 7,000 |
| 2024/01/17 | 904 | 930 | 897 | 910 | +6 | +0.7% | 24,300 |
| 2024/01/16 | 995 | 995 | 830 | 904 | -76 | -7.8% | 170,700 |
| 2024/01/15 | 1,130 | 1,170 | 980 | 980 | -144 | -12.8% | 46,500 |
| 2024/01/12 | 1,120 | 1,124 | 1,120 | 1,124 | +9 | +0.8% | 2,300 |
| 2024/01/11 | 1,120 | 1,121 | 1,105 | 1,115 | -6 | -0.5% | 1,500 |
| 2024/01/10 | 1,119 | 1,125 | 1,119 | 1,121 | +6 | +0.5% | 2,200 |
| 2024/01/09 | 1,099 | 1,115 | 1,099 | 1,115 | +16 | +1.5% | 800 |
| 2024/01/05 | 1,097 | 1,099 | 1,097 | 1,099 | +5 | +0.5% | 300 |
| 2024/01/04 | 1,112 | 1,112 | 1,094 | 1,094 | -24 | -2.1% | 600 |
| 2023/12/29 | 1,119 | 1,119 | 1,093 | 1,118 | +6 | +0.5% | 600 |
| 2023/12/28 | 1,081 | 1,117 | 1,081 | 1,112 | +31 | +2.9% | 600 |
| 2023/12/27 | 1,086 | 1,086 | 1,073 | 1,081 | -5 | -0.5% | 900 |
| 2023/12/26 | 1,068 | 1,098 | 1,068 | 1,086 | -11 | -1% | 1,900 |
| 2023/12/25 | 1,096 | 1,100 | 1,096 | 1,097 | -22 | -2% | 1,200 |
| 2023/12/22 | 1,117 | 1,121 | 1,109 | 1,119 | +34 | +3.1% | 2,900 |
| 2023/12/21 | 1,109 | 1,115 | 1,083 | 1,085 | -36 | -3.2% | 3,000 |
| 2023/12/20 | 1,121 | 1,121 | 1,121 | 1,121 | ±0 | ±0% | 800 |
| 2023/12/19 | 1,115 | 1,121 | 1,112 | 1,121 | -9 | -0.8% | 900 |
| 2023/12/18 | 1,114 | 1,130 | 1,114 | 1,130 | +10 | +0.9% | 1,100 |
| 2023/12/15 | 1,132 | 1,132 | 1,120 | 1,120 | +2 | +0.2% | 1,100 |
| 2023/12/14 | 1,120 | 1,128 | 1,118 | 1,118 | -2 | -0.2% | 1,100 |
| 2023/12/13 | 1,132 | 1,132 | 1,120 | 1,120 | -12 | -1.1% | 1,000 |
| 2023/12/12 | 1,140 | 1,141 | 1,132 | 1,132 | -8 | -0.7% | 1,500 |
| 2023/12/11 | 1,148 | 1,148 | 1,140 | 1,140 | ±0 | ±0% | 300 |
| 2023/12/08 | 1,130 | 1,140 | 1,125 | 1,140 | - | - | 3,100 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 1,130 | 1,139 | 1,130 | 1,130 | +10 | +0.9% | 900 |
| 2023/12/05 | 1,116 | 1,120 | 1,115 | 1,120 | +1 | +0.1% | 700 |
| 2023/12/04 | 1,135 | 1,135 | 1,103 | 1,119 | -11 | -1% | 1,900 |
| 2023/12/01 | 1,127 | 1,139 | 1,125 | 1,130 | +5 | +0.4% | 3,800 |
| 2023/11/30 | 1,125 | 1,130 | 1,100 | 1,125 | +1 | +0.1% | 1,900 |
| 2023/11/29 | 1,139 | 1,139 | 1,109 | 1,124 | -6 | -0.5% | 4,400 |
| 2023/11/28 | 1,112 | 1,131 | 1,082 | 1,130 | +10 | +0.9% | 10,900 |
| 2023/11/27 | 1,050 | 1,120 | 1,047 | 1,120 | +70 | +6.7% | 7,100 |
| 2023/11/24 | 1,054 | 1,060 | 1,050 | 1,050 | +8 | +0.8% | 800 |
| 2023/11/22 | 1,042 | 1,043 | 1,042 | 1,042 | -4 | -0.4% | 400 |
| 2023/11/21 | 1,036 | 1,046 | 1,025 | 1,046 | +12 | +1.2% | 400 |
| 2023/11/20 | 1,072 | 1,072 | 1,010 | 1,034 | -38 | -3.5% | 8,900 |
| 2023/11/17 | 1,046 | 1,082 | 1,046 | 1,072 | +26 | +2.5% | 1,800 |
| 2023/11/16 | 1,082 | 1,088 | 1,046 | 1,046 | -36 | -3.3% | 3,200 |
201～
250
件表示中 / 3586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 | 93,000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 |
| ＰＬＡＮＴ | 152,700円 | -0.8% | +13.4% | 4.91% | 6.20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 | 107,300円 | +5.5% | -12.0% | 1.30% | 8.49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 |
| ペッパー | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
