マックスバリュ東海の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/11 | 3,335 | 3,335 | 3,275 | 3,305 | -15 | -0.5% | 11,000 |
| 2026/06/10 | 3,290 | 3,365 | 3,285 | 3,320 | +40 | +1.2% | 21,600 |
| 2026/06/09 | 3,285 | 3,330 | 3,280 | 3,280 | -5 | -0.2% | 14,400 |
| 2026/06/08 | 3,230 | 3,310 | 3,230 | 3,285 | +15 | +0.5% | 23,900 |
| 2026/06/05 | 3,225 | 3,345 | 3,220 | 3,270 | +35 | +1.1% | 24,100 |
| 2026/06/04 | 3,170 | 3,255 | 3,155 | 3,235 | +25 | +0.8% | 28,300 |
| 2026/06/03 | 3,210 | 3,240 | 3,150 | 3,210 | ±0 | ±0% | 29,300 |
| 2026/06/02 | 3,240 | 3,265 | 3,195 | 3,210 | -65 | -2% | 29,500 |
| 2026/06/01 | 3,330 | 3,350 | 3,245 | 3,275 | -55 | -1.7% | 30,300 |
| 2026/05/29 | 3,370 | 3,410 | 3,330 | 3,330 | -40 | -1.2% | 33,200 |
| 2026/05/28 | 3,350 | 3,380 | 3,330 | 3,370 | -10 | -0.3% | 13,900 |
| 2026/05/27 | 3,420 | 3,440 | 3,350 | 3,380 | -60 | -1.7% | 39,600 |
| 2026/05/26 | 3,400 | 3,460 | 3,375 | 3,440 | +65 | +1.9% | 18,500 |
| 2026/05/25 | 3,450 | 3,465 | 3,370 | 3,375 | -75 | -2.2% | 24,100 |
| 2026/05/22 | 3,470 | 3,470 | 3,400 | 3,450 | -15 | -0.4% | 19,500 |
| 2026/05/21 | 3,485 | 3,510 | 3,460 | 3,465 | -10 | -0.3% | 5,900 |
| 2026/05/20 | 3,505 | 3,530 | 3,455 | 3,475 | -35 | -1% | 10,700 |
| 2026/05/19 | 3,450 | 3,550 | 3,450 | 3,510 | +65 | +1.9% | 11,200 |
| 2026/05/18 | 3,495 | 3,505 | 3,445 | 3,445 | -50 | -1.4% | 9,800 |
| 2026/05/15 | 3,465 | 3,535 | 3,465 | 3,495 | +20 | +0.6% | 15,000 |
| 2026/05/14 | 3,450 | 3,500 | 3,450 | 3,475 | ±0 | ±0% | 8,100 |
| 2026/05/13 | 3,440 | 3,495 | 3,440 | 3,475 | +35 | +1% | 13,600 |
| 2026/05/12 | 3,460 | 3,485 | 3,440 | 3,440 | ±0 | ±0% | 11,800 |
| 2026/05/11 | 3,475 | 3,485 | 3,435 | 3,440 | -35 | -1% | 9,800 |
| 2026/05/08 | 3,480 | 3,480 | 3,430 | 3,475 | -10 | -0.3% | 13,900 |
| 2026/05/07 | 3,460 | 3,500 | 3,450 | 3,485 | +30 | +0.9% | 12,600 |
| 2026/05/01 | 3,420 | 3,465 | 3,390 | 3,455 | +20 | +0.6% | 15,400 |
| 2026/04/30 | 3,430 | 3,440 | 3,390 | 3,435 | +5 | +0.1% | 15,700 |
| 2026/04/28 | 3,405 | 3,455 | 3,400 | 3,430 | +10 | +0.3% | 11,200 |
| 2026/04/27 | 3,430 | 3,465 | 3,420 | 3,420 | -5 | -0.1% | 14,300 |
| 2026/04/24 | 3,450 | 3,455 | 3,405 | 3,425 | -15 | -0.4% | 14,900 |
| 2026/04/23 | 3,515 | 3,520 | 3,425 | 3,440 | -70 | -2% | 27,000 |
| 2026/04/22 | 3,510 | 3,535 | 3,505 | 3,510 | ±0 | ±0% | 6,500 |
| 2026/04/21 | 3,530 | 3,535 | 3,510 | 3,510 | -15 | -0.4% | 6,700 |
| 2026/04/20 | 3,545 | 3,565 | 3,520 | 3,525 | -20 | -0.6% | 6,500 |
| 2026/04/17 | 3,600 | 3,610 | 3,545 | 3,545 | -25 | -0.7% | 12,500 |
| 2026/04/16 | 3,550 | 3,585 | 3,535 | 3,570 | +35 | +1% | 13,200 |
| 2026/04/15 | 3,505 | 3,560 | 3,505 | 3,535 | +25 | +0.7% | 12,000 |
| 2026/04/14 | 3,550 | 3,585 | 3,500 | 3,510 | -15 | -0.4% | 18,800 |
| 2026/04/13 | 3,585 | 3,630 | 3,515 | 3,525 | -60 | -1.7% | 31,500 |
| 2026/04/10 | 3,615 | 3,665 | 3,570 | 3,585 | -10 | -0.3% | 13,500 |
| 2026/04/09 | 3,705 | 3,710 | 3,595 | 3,595 | -95 | -2.6% | 12,500 |
| 2026/04/08 | 3,700 | 3,735 | 3,690 | 3,690 | +10 | +0.3% | 12,400 |
| 2026/04/07 | 3,655 | 3,700 | 3,655 | 3,680 | +10 | +0.3% | 7,700 |
| 2026/04/06 | 3,665 | 3,695 | 3,655 | 3,670 | ±0 | ±0% | 6,500 |
| 2026/04/03 | 3,640 | 3,680 | 3,635 | 3,670 | -5 | -0.1% | 8,400 |
| 2026/04/02 | 3,640 | 3,700 | 3,640 | 3,675 | +30 | +0.8% | 11,600 |
| 2026/04/01 | 3,625 | 3,650 | 3,610 | 3,645 | +40 | +1.1% | 13,200 |
| 2026/03/31 | 3,600 | 3,625 | 3,565 | 3,605 | -10 | -0.3% | 10,400 |
| 2026/03/30 | 3,585 | 3,630 | 3,555 | 3,615 | -40 | -1.1% | 18,800 |
1～
50
件表示中 / 3961件
類似銘柄と比較する
現在ご覧いただいている「ＭＶ東海」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＶ東海 | 328,000円 | +3.9% | +6.7% | 2.59% | 11.24倍 | 1.08倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| Ｊｏｓｈｉｎ | 381,000円 | +0.3% | +7.6% | 2.62% | 28.17倍 | 0.94倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ゲンキードラ | 339,500円 | +10.2% | +13.1% | 0.38% | 13.19倍 | 1.80倍 |
|
福井地盤のドラッグストア。近年は滋賀・愛知にも出店。低価格で集客、売上の約７割が食品 |
| 青山商 | 69,300円 | +3.0% | +9.0% | 5.48% | 12.95倍 | 0.55倍 |
|
紳士服業界首位、郊外型紳士服専門チェーン店の草分け。靴修理店「ミニット」や飲食店も展開 |
| アスクル | 117,800円 | -17.9% | - | 0.85% | - | 1.67倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
