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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,348 | 1,363 | 1,337 | 1,337 | -41 | -3% | 300 |
| 2013/08/21 | 1,375 | 1,378 | 1,375 | 1,378 | +3 | +0.2% | 800 |
| 2013/08/20 | 1,373 | 1,375 | 1,373 | 1,375 | - | - | 200 |
| 2013/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/16 | 1,373 | 1,373 | 1,373 | 1,373 | +28 | +2.1% | 100 |
| 2013/08/15 | 1,371 | 1,371 | 1,345 | 1,345 | +2 | +0.1% | 200 |
| 2013/08/14 | 1,400 | 1,407 | 1,343 | 1,343 | +13 | +1% | 1,800 |
| 2013/08/13 | 1,330 | 1,330 | 1,330 | 1,330 | -29 | -2.1% | 200 |
| 2013/08/12 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 500 |
| 2013/08/09 | 1,350 | 1,359 | 1,350 | 1,359 | ±0 | ±0% | 600 |
| 2013/08/08 | 1,360 | 1,360 | 1,359 | 1,359 | +20 | +1.5% | 200 |
| 2013/08/07 | 1,325 | 1,339 | 1,325 | 1,339 | -16 | -1.2% | 300 |
| 2013/08/06 | 1,355 | 1,355 | 1,355 | 1,355 | +15 | +1.1% | 100 |
| 2013/08/05 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2013/08/02 | 1,326 | 1,350 | 1,326 | 1,340 | +10 | +0.8% | 700 |
| 2013/08/01 | 1,322 | 1,330 | 1,321 | 1,330 | -19 | -1.4% | 400 |
| 2013/07/31 | 1,320 | 1,349 | 1,320 | 1,349 | +26 | +2% | 500 |
| 2013/07/30 | 1,324 | 1,324 | 1,315 | 1,323 | ±0 | ±0% | 1,900 |
| 2013/07/29 | 1,330 | 1,330 | 1,323 | 1,323 | -61 | -4.4% | 300 |
| 2013/07/26 | 1,366 | 1,384 | 1,350 | 1,384 | +7 | +0.5% | 2,400 |
| 2013/07/25 | 1,384 | 1,384 | 1,377 | 1,377 | -7 | -0.5% | 400 |
| 2013/07/24 | 1,366 | 1,396 | 1,366 | 1,384 | +4 | +0.3% | 700 |
| 2013/07/23 | 1,420 | 1,420 | 1,350 | 1,380 | -40 | -2.8% | 2,300 |
| 2013/07/22 | 1,421 | 1,430 | 1,420 | 1,420 | -1 | -0.1% | 1,400 |
| 2013/07/19 | 1,439 | 1,439 | 1,421 | 1,421 | -19 | -1.3% | 200 |
| 2013/07/18 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 300 |
| 2013/07/17 | 1,445 | 1,445 | 1,440 | 1,440 | -10 | -0.7% | 1,400 |
| 2013/07/16 | 1,440 | 1,450 | 1,440 | 1,450 | +25 | +1.8% | 500 |
| 2013/07/12 | 1,400 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 600 |
| 2013/07/11 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 1,200 |
| 2013/07/10 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 1,800 |
| 2013/07/09 | 1,385 | 1,390 | 1,380 | 1,380 | -5 | -0.4% | 800 |
| 2013/07/08 | 1,366 | 1,385 | 1,361 | 1,385 | +1 | +0.1% | 1,100 |
| 2013/07/05 | 1,380 | 1,384 | 1,380 | 1,384 | +59 | +4.5% | 300 |
| 2013/07/04 | 1,332 | 1,358 | 1,314 | 1,325 | -36 | -2.6% | 1,000 |
| 2013/07/03 | 1,343 | 1,361 | 1,343 | 1,361 | ±0 | ±0% | 600 |
| 2013/07/02 | 1,331 | 1,361 | 1,331 | 1,361 | +41 | +3.1% | 300 |
| 2013/07/01 | 1,310 | 1,330 | 1,310 | 1,320 | +11 | +0.8% | 700 |
| 2013/06/28 | 1,311 | 1,311 | 1,289 | 1,309 | +28 | +2.2% | 1,300 |
| 2013/06/27 | 1,299 | 1,300 | 1,281 | 1,281 | -26 | -2% | 900 |
| 2013/06/26 | 1,301 | 1,310 | 1,301 | 1,307 | -13 | -1% | 300 |
| 2013/06/25 | 1,321 | 1,321 | 1,320 | 1,320 | -1 | -0.1% | 300 |
| 2013/06/24 | 1,400 | 1,400 | 1,317 | 1,321 | -40 | -2.9% | 700 |
| 2013/06/21 | 1,349 | 1,361 | 1,335 | 1,361 | -30 | -2.2% | 600 |
| 2013/06/20 | 1,391 | 1,391 | 1,391 | 1,391 | - | - | 300 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 1,356 | 1,397 | 1,356 | 1,397 | -3 | -0.2% | 400 |
| 2013/06/17 | 1,386 | 1,400 | 1,358 | 1,400 | +14 | +1% | 500 |
| 2013/06/14 | 1,430 | 1,430 | 1,386 | 1,386 | -14 | -1% | 3,200 |
| 2013/06/13 | 1,407 | 1,407 | 1,400 | 1,400 | -38 | -2.6% | 600 |
2751～
2800
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 | 93,500円 | -4.8% | - | 0.00% | - | 3.40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 | 82,600円 | +5.2% | +43.3% | 3.63% | 10.72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 | 153,200円 | -0.8% | +13.4% | 4.90% | 6.22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 | 18,900円 | -4.1% | - | 0.00% | 363.46倍 | 3.70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
