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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 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 |
| 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 |
2901～
2950
件表示中 / 3783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 | 64,200円 | -9.5% | - | 0.00% | 26.25倍 | 5.05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 |
| ＪクラフトＨＤ | 22,800円 | +3.9% | +999.9% | 1.32% | 47.80倍 | 2.32倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 浜木綿 | 395,500円 | +4.8% | +57.8% | 0.43% | 46.74倍 | 5.33倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ヴィレッジＶ | 102,700円 | +3.8% | - | 0.00% | 11.07倍 | 33.48倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| フェリシモ | 85,300円 | +3.7% | +7.0% | 2.34% | 33.95倍 | 0.31倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
市場注目の銘柄
チャート関連のコラム
