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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,611 | 1,611 | 1,580 | 1,581 | -70 | -4.2% | 2,300 |
| 2013/03/28 | 1,740 | 1,740 | 1,613 | 1,651 | -28 | -1.7% | 5,900 |
| 2013/03/27 | 1,690 | 1,720 | 1,679 | 1,679 | -21 | -1.2% | 900 |
| 2013/03/26 | 1,720 | 1,720 | 1,694 | 1,700 | -40 | -2.3% | 900 |
| 2013/03/25 | 1,670 | 1,740 | 1,670 | 1,740 | +50 | +3% | 4,900 |
| 2013/03/22 | 1,621 | 1,690 | 1,621 | 1,690 | +30 | +1.8% | 7,300 |
| 2013/03/21 | 1,610 | 1,660 | 1,608 | 1,660 | +55 | +3.4% | 7,900 |
| 2013/03/19 | 1,650 | 1,650 | 1,603 | 1,605 | -35 | -2.1% | 2,100 |
| 2013/03/18 | 1,490 | 1,700 | 1,490 | 1,640 | +165 | +11.2% | 16,900 |
| 2013/03/15 | 1,390 | 1,475 | 1,390 | 1,475 | +96 | +7% | 3,300 |
| 2013/03/14 | 1,377 | 1,379 | 1,341 | 1,379 | +39 | +2.9% | 1,100 |
| 2013/03/13 | 1,383 | 1,383 | 1,330 | 1,340 | -60 | -4.3% | 2,000 |
| 2013/03/12 | 1,415 | 1,420 | 1,400 | 1,400 | -5 | -0.4% | 2,500 |
| 2013/03/11 | 1,386 | 1,421 | 1,386 | 1,405 | +25 | +1.8% | 3,800 |
| 2013/03/08 | 1,320 | 1,380 | 1,320 | 1,380 | +70 | +5.3% | 1,400 |
| 2013/03/07 | 1,317 | 1,410 | 1,300 | 1,310 | -20 | -1.5% | 7,900 |
| 2013/03/06 | 1,248 | 1,330 | 1,244 | 1,330 | +100 | +8.1% | 15,300 |
| 2013/03/05 | 1,230 | 1,237 | 1,225 | 1,230 | +5 | +0.4% | 1,500 |
| 2013/03/04 | 1,230 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 300 |
| 2013/03/01 | 1,230 | 1,230 | 1,225 | 1,230 | +3 | +0.2% | 500 |
| 2013/02/28 | 1,210 | 1,227 | 1,210 | 1,227 | +22 | +1.8% | 500 |
| 2013/02/27 | 1,205 | 1,205 | 1,203 | 1,205 | -10 | -0.8% | 400 |
| 2013/02/26 | 1,188 | 1,215 | 1,188 | 1,215 | -25 | -2% | 600 |
| 2013/02/25 | 1,225 | 1,250 | 1,225 | 1,240 | +15 | +1.2% | 1,600 |
| 2013/02/22 | 1,225 | 1,225 | 1,225 | 1,225 | +19 | +1.6% | 400 |
| 2013/02/21 | 1,220 | 1,220 | 1,206 | 1,206 | -19 | -1.6% | 300 |
| 2013/02/20 | 1,219 | 1,225 | 1,219 | 1,225 | -1 | -0.1% | 1,200 |
| 2013/02/19 | 1,190 | 1,226 | 1,190 | 1,226 | +45 | +3.8% | 500 |
| 2013/02/18 | 1,180 | 1,190 | 1,177 | 1,181 | +1 | +0.1% | 1,700 |
| 2013/02/15 | 1,220 | 1,220 | 1,180 | 1,180 | -30 | -2.5% | 6,600 |
| 2013/02/14 | 1,220 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 1,800 |
| 2013/02/13 | 1,220 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 1,800 |
| 2013/02/12 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2013/02/08 | 1,225 | 1,225 | 1,225 | 1,225 | -2 | -0.2% | 500 |
| 2013/02/07 | 1,221 | 1,234 | 1,221 | 1,227 | +7 | +0.6% | 700 |
| 2013/02/06 | 1,235 | 1,235 | 1,190 | 1,220 | +9 | +0.7% | 1,500 |
| 2013/02/05 | 1,220 | 1,220 | 1,211 | 1,211 | -19 | -1.5% | 1,800 |
| 2013/02/04 | 1,230 | 1,230 | 1,217 | 1,230 | +13 | +1.1% | 4,900 |
| 2013/02/01 | 1,210 | 1,218 | 1,210 | 1,217 | -13 | -1.1% | 1,300 |
| 2013/01/31 | 1,235 | 1,235 | 1,206 | 1,230 | +31 | +2.6% | 1,200 |
| 2013/01/30 | 1,210 | 1,215 | 1,198 | 1,199 | -11 | -0.9% | 1,300 |
| 2013/01/29 | 1,255 | 1,255 | 1,173 | 1,210 | -26 | -2.1% | 2,900 |
| 2013/01/28 | 1,236 | 1,236 | 1,236 | 1,236 | +18 | +1.5% | 1,000 |
| 2013/01/25 | 1,219 | 1,250 | 1,158 | 1,218 | +9 | +0.7% | 3,700 |
| 2013/01/24 | 1,205 | 1,224 | 1,190 | 1,209 | -4 | -0.3% | 2,000 |
| 2013/01/23 | 1,219 | 1,220 | 1,209 | 1,213 | -36 | -2.9% | 600 |
| 2013/01/22 | 1,251 | 1,251 | 1,200 | 1,249 | -21 | -1.7% | 2,000 |
| 2013/01/21 | 1,280 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 2,300 |
| 2013/01/18 | 1,231 | 1,280 | 1,210 | 1,280 | +35 | +2.8% | 1,300 |
| 2013/01/17 | 1,250 | 1,275 | 1,200 | 1,245 | -6 | -0.5% | 4,700 |
2851～
2900
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 | 82,600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 | 153,300円 | -0.8% | +13.4% | 4.89% | 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 | 107,500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
