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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,382 | 1,394 | 1,382 | 1,394 | +27 | +2% | 800 |
| 2013/09/02 | 1,367 | 1,367 | 1,367 | 1,367 | -3 | -0.2% | 100 |
| 2013/08/30 | 1,381 | 1,381 | 1,370 | 1,370 | -20 | -1.4% | 200 |
| 2013/08/29 | 1,390 | 1,390 | 1,390 | 1,390 | -6 | -0.4% | 400 |
| 2013/08/28 | 1,396 | 1,396 | 1,370 | 1,396 | -1 | -0.1% | 900 |
| 2013/08/27 | 1,397 | 1,397 | 1,397 | 1,397 | +7 | +0.5% | 100 |
| 2013/08/26 | 1,399 | 1,400 | 1,390 | 1,390 | +40 | +3% | 1,700 |
| 2013/08/23 | 1,350 | 1,350 | 1,350 | 1,350 | +13 | +1% | 300 |
| 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 |
2901～
2950
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
