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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/22 | 1,345 | 1,345 | 1,345 | 1,345 | -1 | -0.1% | 600 |
| 2014/01/21 | 1,346 | 1,348 | 1,346 | 1,346 | +1 | +0.1% | 400 |
| 2014/01/20 | 1,335 | 1,395 | 1,335 | 1,345 | -19 | -1.4% | 1,300 |
| 2014/01/17 | 1,364 | 1,364 | 1,364 | 1,364 | +29 | +2.2% | 100 |
| 2014/01/16 | 1,350 | 1,365 | 1,335 | 1,335 | -3 | -0.2% | 400 |
| 2014/01/15 | 1,339 | 1,379 | 1,328 | 1,338 | -1 | -0.1% | 2,100 |
| 2014/01/14 | 1,340 | 1,340 | 1,339 | 1,339 | -1 | -0.1% | 500 |
| 2014/01/10 | 1,330 | 1,340 | 1,330 | 1,340 | +20 | +1.5% | 600 |
| 2014/01/09 | 1,324 | 1,328 | 1,306 | 1,320 | +16 | +1.2% | 3,400 |
| 2014/01/08 | 1,300 | 1,326 | 1,300 | 1,304 | - | - | 2,200 |
| 2014/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/06 | 1,302 | 1,302 | 1,293 | 1,300 | ±0 | ±0% | 1,300 |
| 2013/12/30 | 1,285 | 1,300 | 1,285 | 1,300 | +19 | +1.5% | 300 |
| 2013/12/27 | 1,281 | 1,281 | 1,281 | 1,281 | -4 | -0.3% | 200 |
| 2013/12/26 | 1,284 | 1,285 | 1,284 | 1,285 | +10 | +0.8% | 200 |
| 2013/12/25 | 1,271 | 1,284 | 1,270 | 1,275 | +5 | +0.4% | 17,800 |
| 2013/12/24 | 1,268 | 1,270 | 1,267 | 1,270 | +3 | +0.2% | 23,700 |
| 2013/12/20 | 1,270 | 1,270 | 1,267 | 1,267 | -4 | -0.3% | 1,400 |
| 2013/12/19 | 1,298 | 1,300 | 1,268 | 1,271 | -27 | -2.1% | 1,800 |
| 2013/12/18 | 1,298 | 1,298 | 1,298 | 1,298 | +28 | +2.2% | 100 |
| 2013/12/17 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 1,200 |
| 2013/12/16 | 1,276 | 1,300 | 1,276 | 1,300 | +15 | +1.2% | 300 |
| 2013/12/13 | 1,297 | 1,297 | 1,285 | 1,285 | -8 | -0.6% | 800 |
| 2013/12/12 | 1,295 | 1,295 | 1,293 | 1,293 | -3 | -0.2% | 500 |
| 2013/12/11 | 1,295 | 1,300 | 1,295 | 1,296 | -1 | -0.1% | 1,500 |
| 2013/12/10 | 1,301 | 1,301 | 1,296 | 1,297 | -3 | -0.2% | 2,000 |
| 2013/12/09 | 1,300 | 1,300 | 1,300 | 1,300 | +5 | +0.4% | 100 |
| 2013/12/06 | 1,295 | 1,295 | 1,295 | 1,295 | -5 | -0.4% | 400 |
| 2013/12/05 | 1,297 | 1,300 | 1,297 | 1,300 | ±0 | ±0% | 300 |
| 2013/12/04 | 1,300 | 1,300 | 1,300 | 1,300 | +6 | +0.5% | 100 |
| 2013/12/03 | 1,291 | 1,294 | 1,291 | 1,294 | - | - | 200 |
| 2013/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/29 | 1,300 | 1,300 | 1,290 | 1,290 | -28 | -2.1% | 300 |
| 2013/11/28 | 1,318 | 1,319 | 1,317 | 1,318 | -1 | -0.1% | 700 |
| 2013/11/27 | 1,319 | 1,319 | 1,319 | 1,319 | +3 | +0.2% | 100 |
| 2013/11/26 | 1,300 | 1,316 | 1,298 | 1,316 | +16 | +1.2% | 500 |
| 2013/11/25 | 1,306 | 1,306 | 1,286 | 1,300 | -7 | -0.5% | 1,700 |
| 2013/11/22 | 1,313 | 1,314 | 1,305 | 1,307 | -13 | -1% | 1,800 |
| 2013/11/21 | 1,321 | 1,321 | 1,320 | 1,320 | +4 | +0.3% | 300 |
| 2013/11/20 | 1,313 | 1,316 | 1,313 | 1,316 | - | - | 700 |
| 2013/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/18 | 1,333 | 1,333 | 1,309 | 1,309 | -54 | -4% | 200 |
| 2013/11/15 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 800 |
| 2013/11/14 | 1,333 | 1,363 | 1,333 | 1,363 | ±0 | ±0% | 300 |
| 2013/11/13 | 1,359 | 1,363 | 1,359 | 1,363 | +8 | +0.6% | 300 |
| 2013/11/12 | 1,355 | 1,355 | 1,355 | 1,355 | - | - | 300 |
| 2013/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/08 | 1,354 | 1,355 | 1,354 | 1,355 | -1 | -0.1% | 1,900 |
| 2013/11/07 | 1,378 | 1,380 | 1,356 | 1,356 | -22 | -1.6% | 700 |
2651～
2700
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 | 93,100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 | 152,100円 | -0.8% | +13.4% | 4.93% | 6.18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 | 107,600円 | +5.5% | -12.0% | 1.30% | 8.51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 | 18,700円 | -4.1% | - | 0.00% | 359.62倍 | 3.66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
