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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 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 |
| 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 |
3601～
3650
件表示中 / 3676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 | 78,000円 | -4.8% | - | 0.00% | - | 2.83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 |
| トウキョベース | 24,000円 | +11.4% | +8.5% | 2.50% | 11.59倍 | 2.04倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ひらまつ | 13,900円 | -24.7% | +24.0% | 0.00% | 6.10倍 | 1.63倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ハ ブ | 73,600円 | +12.6% | +64.7% | 1.22% | 25.01倍 | 3.44倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| きちりＨＤ | 86,300円 | +9.1% | +91.0% | 0.87% | 21.67倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム
