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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/05/26 | 1,002 | 1,002 | 976 | 1,000 | -30 | -2.9% | 2,600 |
| 2010/05/25 | 1,128 | 1,130 | 970 | 1,030 | -120 | -10.4% | 2,800 |
| 2010/05/24 | 1,150 | 1,151 | 1,150 | 1,150 | -20 | -1.7% | 900 |
| 2010/05/21 | 1,176 | 1,180 | 1,170 | 1,170 | -30 | -2.5% | 400 |
| 2010/05/20 | 1,245 | 1,245 | 1,185 | 1,200 | ±0 | ±0% | 300 |
| 2010/05/19 | 1,205 | 1,205 | 1,190 | 1,200 | -20 | -1.6% | 1,400 |
| 2010/05/18 | 1,220 | 1,220 | 1,210 | 1,220 | -10 | -0.8% | 500 |
| 2010/05/17 | 1,230 | 1,230 | 1,230 | 1,230 | -15 | -1.2% | 600 |
| 2010/05/14 | 1,255 | 1,255 | 1,245 | 1,245 | ±0 | ±0% | 2,300 |
| 2010/05/13 | 1,250 | 1,250 | 1,245 | 1,245 | - | - | 1,100 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 1,250 | 1,250 | 1,229 | 1,250 | +5 | +0.4% | 3,300 |
| 2010/05/10 | 1,230 | 1,245 | 1,227 | 1,245 | - | - | 2,500 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 1,225 | 1,259 | 1,224 | 1,259 | -11 | -0.9% | 800 |
3501～
3550
件表示中 / 3571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 | 94,400円 | -4.8% | - | 0.00% | - | 3.43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 |
| ペッパー | 20,800円 | -4.1% | - | 0.00% | 400.00倍 | 4.06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 |
| ジーフット | 28,300円 | -0.9% | - | 0.00% | 1230.43倍 | -1.21倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ＰＬＡＮＴ | 153,700円 | -0.8% | +13.4% | 4.88% | 6.25倍 | 0.74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 |
| ハンズマン | 81,200円 | +5.2% | +43.3% | 3.69% | 10.54倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
