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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 1,634 | 1,634 | 1,573 | 1,613 | -24 | -1.5% | 3,100 |
| 2013/04/09 | 1,660 | 1,682 | 1,566 | 1,637 | +126 | +8.3% | 12,100 |
| 2013/04/08 | 1,501 | 1,538 | 1,500 | 1,511 | +10 | +0.7% | 2,300 |
| 2013/04/05 | 1,500 | 1,550 | 1,500 | 1,501 | +11 | +0.7% | 3,400 |
| 2013/04/04 | 1,470 | 1,490 | 1,419 | 1,490 | +20 | +1.4% | 3,100 |
| 2013/04/03 | 1,465 | 1,500 | 1,440 | 1,470 | -21 | -1.4% | 3,800 |
| 2013/04/02 | 1,500 | 1,536 | 1,390 | 1,491 | -58 | -3.7% | 4,900 |
| 2013/04/01 | 1,581 | 1,650 | 1,549 | 1,549 | -32 | -2% | 2,000 |
| 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 |
3001～
3050
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
