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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2010/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,200 |
| 2010/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2010/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 2,000 |
| 2010/07/28 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 100 |
| 2010/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 900 |
| 2010/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | +2 | +0.2% | 1,000 |
| 2010/07/23 | 998 | 998 | 998 | 998 | +13 | +1.3% | 100 |
| 2010/07/22 | 970 | 985 | 970 | 985 | -15 | -1.5% | 700 |
| 2010/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 1,900 |
| 2010/07/20 | 990 | 990 | 990 | 990 | -10 | -1% | 100 |
| 2010/07/16 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 1,400 |
| 2010/07/15 | 1,019 | 1,019 | 1,010 | 1,010 | +10 | +1% | 200 |
| 2010/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,500 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 2,400 |
| 2010/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | +14 | +1.4% | 200 |
| 2010/07/08 | 1,003 | 1,003 | 996 | 996 | - | - | 1,900 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,015 | 1,015 | 1,002 | 1,002 | -13 | -1.3% | 600 |
| 2010/07/02 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 500 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 300 |
| 2010/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 2010/06/28 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 2,400 |
| 2010/06/25 | 1,010 | 1,010 | 1,005 | 1,005 | -15 | -1.5% | 500 |
| 2010/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 1,800 |
| 2010/06/23 | 1,020 | 1,020 | 1,000 | 1,000 | -29 | -2.8% | 3,000 |
| 2010/06/22 | 1,029 | 1,029 | 1,029 | 1,029 | +4 | +0.4% | 100 |
| 2010/06/21 | 1,020 | 1,025 | 1,020 | 1,025 | -5 | -0.5% | 700 |
| 2010/06/18 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 500 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 1,038 | 1,038 | 1,022 | 1,030 | +17 | +1.7% | 1,200 |
| 2010/06/15 | 1,050 | 1,050 | 1,013 | 1,013 | -37 | -3.5% | 7,400 |
| 2010/06/14 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 300 |
| 2010/06/11 | 1,065 | 1,065 | 1,050 | 1,050 | - | - | 1,300 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 1,078 | 1,078 | 1,078 | 1,078 | +28 | +2.7% | 200 |
| 2010/06/08 | 1,009 | 1,050 | 1,009 | 1,050 | -15 | -1.4% | 500 |
| 2010/06/07 | 995 | 1,065 | 995 | 1,065 | +30 | +2.9% | 1,900 |
| 2010/06/04 | 1,035 | 1,035 | 1,035 | 1,035 | -15 | -1.4% | 1,000 |
| 2010/06/03 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 1,100 |
| 2010/06/02 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 600 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 1,021 | 1,029 | 1,021 | 1,029 | -1 | -0.1% | 300 |
| 2010/05/28 | 1,030 | 1,055 | 1,030 | 1,030 | ±0 | ±0% | 1,800 |
| 2010/05/27 | 1,030 | 1,030 | 1,027 | 1,030 | +30 | +3% | 600 |
3501～
3550
件表示中 / 3586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 | 93,000円 | -4.8% | - | 0.00% | - | 3.38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 |
| ハンズマン | 82,500円 | +5.2% | +43.3% | 3.64% | 10.71倍 | 0.64倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出へ |
| ＰＬＡＮＴ | 152,700円 | -0.8% | +13.4% | 4.91% | 6.20倍 | 0.73倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| オーシャン | 107,300円 | +5.5% | -12.0% | 1.30% | 8.49倍 | 0.92倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| ペッパー | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
