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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 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 |
| 2013/11/06 | 1,378 | 1,378 | 1,378 | 1,378 | +7 | +0.5% | 100 |
| 2013/11/05 | 1,371 | 1,371 | 1,371 | 1,371 | +29 | +2.2% | 100 |
| 2013/11/01 | 1,345 | 1,345 | 1,333 | 1,342 | - | - | 1,400 |
| 2013/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/30 | 1,342 | 1,343 | 1,342 | 1,342 | -25 | -1.8% | 800 |
| 2013/10/29 | 1,335 | 1,367 | 1,335 | 1,367 | +17 | +1.3% | 600 |
| 2013/10/28 | 1,333 | 1,350 | 1,333 | 1,350 | ±0 | ±0% | 1,000 |
| 2013/10/25 | 1,341 | 1,350 | 1,341 | 1,350 | ±0 | ±0% | 400 |
| 2013/10/24 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 100 |
| 2013/10/23 | 1,340 | 1,340 | 1,340 | 1,340 | -8 | -0.6% | 300 |
| 2013/10/22 | 1,348 | 1,348 | 1,348 | 1,348 | -9 | -0.7% | 100 |
| 2013/10/21 | 1,340 | 1,366 | 1,340 | 1,357 | +2 | +0.1% | 1,800 |
| 2013/10/18 | 1,372 | 1,377 | 1,355 | 1,355 | +2 | +0.1% | 5,300 |
| 2013/10/17 | 1,340 | 1,353 | 1,335 | 1,353 | -7 | -0.5% | 1,200 |
| 2013/10/16 | 1,360 | 1,360 | 1,359 | 1,360 | ±0 | ±0% | 1,000 |
| 2013/10/15 | 1,360 | 1,360 | 1,360 | 1,360 | +30 | +2.3% | 100 |
| 2013/10/11 | 1,330 | 1,340 | 1,329 | 1,330 | ±0 | ±0% | 2,100 |
| 2013/10/10 | 1,331 | 1,331 | 1,329 | 1,330 | -1 | -0.1% | 1,000 |
| 2013/10/09 | 1,349 | 1,350 | 1,300 | 1,331 | -48 | -3.5% | 2,300 |
| 2013/10/08 | 1,350 | 1,379 | 1,350 | 1,379 | +19 | +1.4% | 600 |
| 2013/10/07 | 1,368 | 1,368 | 1,360 | 1,360 | - | - | 700 |
| 2013/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/02 | 1,360 | 1,375 | 1,356 | 1,375 | -15 | -1.1% | 1,500 |
| 2013/10/01 | 1,401 | 1,401 | 1,390 | 1,390 | -11 | -0.8% | 600 |
| 2013/09/30 | 1,375 | 1,416 | 1,375 | 1,401 | +11 | +0.8% | 1,000 |
| 2013/09/27 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 200 |
| 2013/09/26 | 1,401 | 1,402 | 1,400 | 1,400 | - | - | 2,000 |
| 2013/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/24 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 200 |
| 2013/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/19 | 1,431 | 1,445 | 1,431 | 1,445 | +15 | +1% | 500 |
| 2013/09/18 | 1,429 | 1,430 | 1,429 | 1,430 | +1 | +0.1% | 2,600 |
| 2013/09/17 | 1,426 | 1,429 | 1,426 | 1,429 | +3 | +0.2% | 200 |
| 2013/09/13 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 1,700 |
| 2013/09/12 | 1,427 | 1,427 | 1,397 | 1,426 | +25 | +1.8% | 400 |
| 2013/09/11 | 1,427 | 1,427 | 1,400 | 1,401 | -9 | -0.6% | 500 |
| 2013/09/10 | 1,396 | 1,410 | 1,390 | 1,410 | -38 | -2.6% | 800 |
| 2013/09/09 | 1,448 | 1,448 | 1,448 | 1,448 | +28 | +2% | 500 |
| 2013/09/06 | 1,451 | 1,456 | 1,420 | 1,420 | -1 | -0.1% | 1,300 |
| 2013/09/05 | 1,421 | 1,421 | 1,421 | 1,421 | - | - | 800 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2851～
2900
件表示中 / 3744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 | 73,200円 | -9.5% | - | 0.00% | 29.93倍 | 5.77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 |
| ｊＧｒｏｕｐ | 75,400円 | +8.9% | +3.7% | 0.53% | 37.87倍 | 16.79倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| テイツー | 13,600円 | +9.7% | +19.7% | 2.94% | 12.34倍 | 1.40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 | 68,600円 | +1.2% | +5.9% | 2.62% | 9.56倍 | 0.71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 | 67,800円 | +8.5% | +18.9% | 2.95% | 9.93倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
