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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 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 |
| 2013/06/12 | 1,438 | 1,438 | 1,438 | 1,438 | +15 | +1.1% | 100 |
| 2013/06/11 | 1,465 | 1,465 | 1,403 | 1,423 | +24 | +1.7% | 1,300 |
| 2013/06/10 | 1,329 | 1,431 | 1,329 | 1,399 | +135 | +10.7% | 2,100 |
| 2013/06/07 | 1,400 | 1,400 | 1,230 | 1,264 | -146 | -10.4% | 10,200 |
| 2013/06/06 | 1,455 | 1,500 | 1,402 | 1,410 | -94 | -6.3% | 8,300 |
| 2013/06/05 | 1,549 | 1,555 | 1,504 | 1,504 | -26 | -1.7% | 700 |
| 2013/06/04 | 1,550 | 1,551 | 1,495 | 1,530 | -50 | -3.2% | 3,300 |
| 2013/06/03 | 1,550 | 1,580 | 1,530 | 1,580 | +20 | +1.3% | 2,700 |
| 2013/05/31 | 1,559 | 1,588 | 1,559 | 1,560 | -20 | -1.3% | 2,000 |
| 2013/05/30 | 1,568 | 1,600 | 1,556 | 1,580 | -27 | -1.7% | 1,400 |
| 2013/05/29 | 1,609 | 1,609 | 1,582 | 1,607 | -1 | -0.1% | 400 |
| 2013/05/28 | 1,600 | 1,610 | 1,572 | 1,608 | -61 | -3.7% | 2,500 |
| 2013/05/27 | 1,561 | 1,669 | 1,525 | 1,669 | +61 | +3.8% | 2,800 |
| 2013/05/24 | 1,614 | 1,617 | 1,565 | 1,608 | -5 | -0.3% | 1,800 |
| 2013/05/23 | 1,671 | 1,683 | 1,613 | 1,613 | -134 | -7.7% | 4,800 |
| 2013/05/22 | 1,704 | 1,747 | 1,661 | 1,747 | +60 | +3.6% | 4,000 |
| 2013/05/21 | 1,660 | 1,730 | 1,660 | 1,687 | -12 | -0.7% | 6,200 |
| 2013/05/20 | 1,681 | 1,725 | 1,639 | 1,699 | +98 | +6.1% | 3,100 |
| 2013/05/17 | 1,580 | 1,649 | 1,580 | 1,601 | +18 | +1.1% | 1,500 |
| 2013/05/16 | 1,621 | 1,689 | 1,460 | 1,583 | -87 | -5.2% | 12,000 |
| 2013/05/15 | 1,711 | 1,740 | 1,625 | 1,670 | -38 | -2.2% | 6,800 |
| 2013/05/14 | 1,706 | 1,725 | 1,704 | 1,708 | -32 | -1.8% | 3,500 |
| 2013/05/13 | 1,720 | 1,747 | 1,720 | 1,740 | -13 | -0.7% | 4,900 |
| 2013/05/10 | 1,824 | 1,824 | 1,714 | 1,753 | -21 | -1.2% | 3,300 |
| 2013/05/09 | 1,800 | 1,818 | 1,771 | 1,774 | -22 | -1.2% | 2,300 |
| 2013/05/08 | 1,784 | 1,825 | 1,766 | 1,796 | -12 | -0.7% | 7,700 |
| 2013/05/07 | 1,845 | 1,850 | 1,777 | 1,808 | +9 | +0.5% | 9,400 |
| 2013/05/02 | 1,780 | 1,800 | 1,760 | 1,799 | +39 | +2.2% | 3,600 |
| 2013/05/01 | 1,740 | 1,930 | 1,730 | 1,760 | +30 | +1.7% | 18,200 |
| 2013/04/30 | 1,730 | 1,738 | 1,709 | 1,730 | -7 | -0.4% | 8,100 |
| 2013/04/26 | 1,880 | 1,880 | 1,707 | 1,737 | -143 | -7.6% | 15,100 |
| 2013/04/25 | 2,049 | 2,235 | 1,751 | 1,880 | -70 | -3.6% | 44,200 |
| 2013/04/24 | 1,510 | 1,950 | 1,510 | 1,950 | +400 | +25.8% | 72,700 |
| 2013/04/23 | 1,533 | 1,550 | 1,531 | 1,550 | -18 | -1.1% | 4,000 |
| 2013/04/22 | 1,580 | 1,580 | 1,541 | 1,568 | -13 | -0.8% | 2,300 |
| 2013/04/19 | 1,596 | 1,596 | 1,581 | 1,581 | -14 | -0.9% | 600 |
| 2013/04/18 | 1,594 | 1,606 | 1,577 | 1,595 | +5 | +0.3% | 2,500 |
| 2013/04/17 | 1,570 | 1,600 | 1,570 | 1,590 | +38 | +2.4% | 7,700 |
| 2013/04/16 | 1,560 | 1,570 | 1,547 | 1,552 | -46 | -2.9% | 4,200 |
| 2013/04/15 | 1,600 | 1,600 | 1,522 | 1,598 | -62 | -3.7% | 14,600 |
| 2013/04/12 | 1,598 | 1,660 | 1,580 | 1,660 | +45 | +2.8% | 4,900 |
| 2013/04/11 | 1,613 | 1,629 | 1,590 | 1,615 | +2 | +0.1% | 5,300 |
2951～
3000
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
