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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 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 |
| 2013/01/16 | 1,245 | 1,280 | 1,243 | 1,251 | +31 | +2.5% | 6,900 |
| 2013/01/15 | 1,216 | 1,235 | 1,204 | 1,220 | +32 | +2.7% | 10,700 |
| 2013/01/11 | 1,175 | 1,188 | 1,175 | 1,188 | +13 | +1.1% | 2,500 |
| 2013/01/10 | 1,151 | 1,175 | 1,151 | 1,175 | +25 | +2.2% | 1,400 |
| 2013/01/09 | 1,165 | 1,165 | 1,127 | 1,150 | -75 | -6.1% | 5,300 |
| 2013/01/08 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 2,500 |
| 2013/01/07 | 1,168 | 1,220 | 1,168 | 1,220 | +70 | +6.1% | 2,300 |
| 2013/01/04 | 1,111 | 1,170 | 1,111 | 1,150 | +11 | +1% | 1,100 |
| 2012/12/28 | 1,098 | 1,139 | 1,098 | 1,139 | +42 | +3.8% | 900 |
| 2012/12/27 | 1,070 | 1,097 | 1,070 | 1,097 | +19 | +1.8% | 800 |
| 2012/12/26 | 1,070 | 1,080 | 1,060 | 1,078 | +5 | +0.5% | 3,200 |
| 2012/12/25 | 1,067 | 1,073 | 1,067 | 1,073 | +11 | +1% | 900 |
| 2012/12/21 | 1,082 | 1,085 | 1,062 | 1,062 | -38 | -3.5% | 1,500 |
| 2012/12/20 | 1,085 | 1,100 | 1,085 | 1,100 | +15 | +1.4% | 2,700 |
| 2012/12/19 | 1,085 | 1,086 | 1,085 | 1,085 | +4 | +0.4% | 1,000 |
| 2012/12/18 | 1,081 | 1,081 | 1,081 | 1,081 | +1 | +0.1% | 300 |
| 2012/12/17 | 1,080 | 1,081 | 1,080 | 1,080 | +10 | +0.9% | 1,000 |
| 2012/12/14 | 1,091 | 1,091 | 1,070 | 1,070 | -21 | -1.9% | 500 |
| 2012/12/13 | 1,090 | 1,095 | 1,070 | 1,091 | - | - | 2,500 |
| 2012/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/11 | 1,101 | 1,101 | 1,090 | 1,090 | -10 | -0.9% | 1,300 |
| 2012/12/10 | 1,101 | 1,117 | 1,100 | 1,100 | ±0 | ±0% | 1,900 |
| 2012/12/07 | 1,092 | 1,100 | 1,092 | 1,100 | +17 | +1.6% | 500 |
| 2012/12/06 | 1,095 | 1,095 | 1,083 | 1,083 | -15 | -1.4% | 900 |
| 2012/12/05 | 1,094 | 1,098 | 1,094 | 1,098 | +4 | +0.4% | 400 |
| 2012/12/04 | 1,079 | 1,094 | 1,070 | 1,094 | +18 | +1.7% | 1,200 |
| 2012/12/03 | 1,076 | 1,076 | 1,076 | 1,076 | - | - | 300 |
| 2012/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/29 | 1,094 | 1,094 | 1,094 | 1,094 | +18 | +1.7% | 100 |
| 2012/11/28 | 1,076 | 1,076 | 1,076 | 1,076 | -14 | -1.3% | 300 |
| 2012/11/27 | 1,060 | 1,090 | 1,060 | 1,090 | - | - | 700 |
| 2012/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/22 | 1,040 | 1,050 | 1,040 | 1,050 | +15 | +1.4% | 1,000 |
| 2012/11/21 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 200 |
| 2012/11/20 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 200 |
| 2012/11/19 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 900 |
| 2012/11/16 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 1,500 |
| 2012/11/15 | 1,026 | 1,035 | 1,026 | 1,035 | - | - | 200 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 500 |
| 2012/11/12 | 1,014 | 1,030 | 1,014 | 1,030 | - | - | 1,200 |
| 2012/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
3051～
3100
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
