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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 995 | 995 | 830 | 904 | -76 | -7.8% | 170,700 |
| 2024/01/15 | 1,130 | 1,170 | 980 | 980 | -144 | -12.8% | 46,500 |
| 2024/01/12 | 1,120 | 1,124 | 1,120 | 1,124 | +9 | +0.8% | 2,300 |
| 2024/01/11 | 1,120 | 1,121 | 1,105 | 1,115 | -6 | -0.5% | 1,500 |
| 2024/01/10 | 1,119 | 1,125 | 1,119 | 1,121 | +6 | +0.5% | 2,200 |
| 2024/01/09 | 1,099 | 1,115 | 1,099 | 1,115 | +16 | +1.5% | 800 |
| 2024/01/05 | 1,097 | 1,099 | 1,097 | 1,099 | +5 | +0.5% | 300 |
| 2024/01/04 | 1,112 | 1,112 | 1,094 | 1,094 | -24 | -2.1% | 600 |
| 2023/12/29 | 1,119 | 1,119 | 1,093 | 1,118 | +6 | +0.5% | 600 |
| 2023/12/28 | 1,081 | 1,117 | 1,081 | 1,112 | +31 | +2.9% | 600 |
| 2023/12/27 | 1,086 | 1,086 | 1,073 | 1,081 | -5 | -0.5% | 900 |
| 2023/12/26 | 1,068 | 1,098 | 1,068 | 1,086 | -11 | -1% | 1,900 |
| 2023/12/25 | 1,096 | 1,100 | 1,096 | 1,097 | -22 | -2% | 1,200 |
| 2023/12/22 | 1,117 | 1,121 | 1,109 | 1,119 | +34 | +3.1% | 2,900 |
| 2023/12/21 | 1,109 | 1,115 | 1,083 | 1,085 | -36 | -3.2% | 3,000 |
| 2023/12/20 | 1,121 | 1,121 | 1,121 | 1,121 | ±0 | ±0% | 800 |
| 2023/12/19 | 1,115 | 1,121 | 1,112 | 1,121 | -9 | -0.8% | 900 |
| 2023/12/18 | 1,114 | 1,130 | 1,114 | 1,130 | +10 | +0.9% | 1,100 |
| 2023/12/15 | 1,132 | 1,132 | 1,120 | 1,120 | +2 | +0.2% | 1,100 |
| 2023/12/14 | 1,120 | 1,128 | 1,118 | 1,118 | -2 | -0.2% | 1,100 |
| 2023/12/13 | 1,132 | 1,132 | 1,120 | 1,120 | -12 | -1.1% | 1,000 |
| 2023/12/12 | 1,140 | 1,141 | 1,132 | 1,132 | -8 | -0.7% | 1,500 |
| 2023/12/11 | 1,148 | 1,148 | 1,140 | 1,140 | ±0 | ±0% | 300 |
| 2023/12/08 | 1,130 | 1,140 | 1,125 | 1,140 | - | - | 3,100 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 1,130 | 1,139 | 1,130 | 1,130 | +10 | +0.9% | 900 |
| 2023/12/05 | 1,116 | 1,120 | 1,115 | 1,120 | +1 | +0.1% | 700 |
| 2023/12/04 | 1,135 | 1,135 | 1,103 | 1,119 | -11 | -1% | 1,900 |
| 2023/12/01 | 1,127 | 1,139 | 1,125 | 1,130 | +5 | +0.4% | 3,800 |
| 2023/11/30 | 1,125 | 1,130 | 1,100 | 1,125 | +1 | +0.1% | 1,900 |
| 2023/11/29 | 1,139 | 1,139 | 1,109 | 1,124 | -6 | -0.5% | 4,400 |
| 2023/11/28 | 1,112 | 1,131 | 1,082 | 1,130 | +10 | +0.9% | 10,900 |
| 2023/11/27 | 1,050 | 1,120 | 1,047 | 1,120 | +70 | +6.7% | 7,100 |
| 2023/11/24 | 1,054 | 1,060 | 1,050 | 1,050 | +8 | +0.8% | 800 |
| 2023/11/22 | 1,042 | 1,043 | 1,042 | 1,042 | -4 | -0.4% | 400 |
| 2023/11/21 | 1,036 | 1,046 | 1,025 | 1,046 | +12 | +1.2% | 400 |
| 2023/11/20 | 1,072 | 1,072 | 1,010 | 1,034 | -38 | -3.5% | 8,900 |
| 2023/11/17 | 1,046 | 1,082 | 1,046 | 1,072 | +26 | +2.5% | 1,800 |
| 2023/11/16 | 1,082 | 1,088 | 1,046 | 1,046 | -36 | -3.3% | 3,200 |
| 2023/11/15 | 1,100 | 1,100 | 1,082 | 1,082 | - | - | 4,300 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 1,047 | 1,062 | 1,047 | 1,062 | +22 | +2.1% | 700 |
| 2023/11/10 | 1,052 | 1,054 | 1,040 | 1,040 | -11 | -1% | 2,200 |
| 2023/11/09 | 1,073 | 1,073 | 1,031 | 1,051 | -22 | -2.1% | 3,500 |
| 2023/11/08 | 1,080 | 1,085 | 1,055 | 1,073 | -28 | -2.5% | 1,500 |
| 2023/11/07 | 1,130 | 1,130 | 1,100 | 1,101 | -35 | -3.1% | 2,100 |
| 2023/11/06 | 1,126 | 1,146 | 1,126 | 1,136 | +10 | +0.9% | 10,200 |
| 2023/11/02 | 1,038 | 1,142 | 1,036 | 1,126 | +88 | +8.5% | 19,200 |
| 2023/11/01 | 1,025 | 1,038 | 1,025 | 1,038 | +14 | +1.4% | 13,200 |
| 2023/10/31 | 1,008 | 1,045 | 1,008 | 1,024 | +33 | +3.3% | 12,200 |
301～
350
件表示中 / 3675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 | 74,800円 | -4.8% | - | 0.00% | - | 2.71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 |
| ダイワサイクル | 358,000円 | +12.2% | +1.6% | 1.90% | 10.57倍 | 1.77倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ｙｕｔｏｒｉ | 197,300円 | +30.0% | +30.2% | 0.00% | 30.89倍 | 14.59倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| きちりＨＤ | 83,400円 | +9.1% | +91.0% | 0.90% | 20.95倍 | 4.76倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| Ｙ’Ｓ | 283,600円 | +7.0% | +8.7% | 0.00% | 30.56倍 | 18.86倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
市場注目の銘柄
チャート関連のコラム
