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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,270 | 3,280 | 3,245 | 3,245 | -25 | -0.8% | 3,900 |
| 2024/11/20 | 3,275 | 3,290 | 3,270 | 3,270 | -5 | -0.2% | 4,600 |
| 2024/11/19 | 3,280 | 3,300 | 3,275 | 3,275 | +5 | +0.2% | 7,700 |
| 2024/11/18 | 3,290 | 3,295 | 3,260 | 3,270 | -20 | -0.6% | 9,500 |
| 2024/11/15 | 3,260 | 3,290 | 3,245 | 3,290 | +30 | +0.9% | 10,700 |
| 2024/11/14 | 3,235 | 3,265 | 3,235 | 3,260 | +10 | +0.3% | 6,100 |
| 2024/11/13 | 3,235 | 3,255 | 3,200 | 3,250 | +45 | +1.4% | 7,700 |
| 2024/11/12 | 3,215 | 3,220 | 3,200 | 3,205 | -10 | -0.3% | 5,100 |
| 2024/11/11 | 3,210 | 3,215 | 3,185 | 3,215 | +10 | +0.3% | 5,000 |
| 2024/11/08 | 3,155 | 3,250 | 3,150 | 3,205 | +50 | +1.6% | 16,200 |
| 2024/11/07 | 3,165 | 3,165 | 3,145 | 3,155 | +10 | +0.3% | 4,600 |
| 2024/11/06 | 3,160 | 3,165 | 3,145 | 3,145 | -5 | -0.2% | 9,000 |
| 2024/11/05 | 3,170 | 3,180 | 3,150 | 3,150 | ±0 | ±0% | 7,400 |
| 2024/11/01 | 3,150 | 3,200 | 3,150 | 3,150 | -110 | -3.4% | 42,400 |
| 2024/10/31 | 3,265 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 5,400 |
| 2024/10/30 | 3,285 | 3,285 | 3,245 | 3,260 | -25 | -0.8% | 8,300 |
| 2024/10/29 | 3,240 | 3,290 | 3,235 | 3,285 | +50 | +1.5% | 11,300 |
| 2024/10/28 | 3,240 | 3,240 | 3,205 | 3,235 | +30 | +0.9% | 12,600 |
| 2024/10/25 | 3,235 | 3,235 | 3,185 | 3,205 | -30 | -0.9% | 9,300 |
| 2024/10/24 | 3,195 | 3,235 | 3,195 | 3,235 | +55 | +1.7% | 6,000 |
| 2024/10/23 | 3,210 | 3,225 | 3,180 | 3,180 | -35 | -1.1% | 7,500 |
| 2024/10/22 | 3,220 | 3,225 | 3,205 | 3,215 | -5 | -0.2% | 3,000 |
| 2024/10/21 | 3,230 | 3,235 | 3,220 | 3,220 | -15 | -0.5% | 3,200 |
| 2024/10/18 | 3,215 | 3,235 | 3,200 | 3,235 | +25 | +0.8% | 5,800 |
| 2024/10/17 | 3,225 | 3,230 | 3,210 | 3,210 | -15 | -0.5% | 4,200 |
| 2024/10/16 | 3,215 | 3,235 | 3,210 | 3,225 | +10 | +0.3% | 5,100 |
| 2024/10/15 | 3,205 | 3,235 | 3,205 | 3,215 | +15 | +0.5% | 5,800 |
| 2024/10/11 | 3,190 | 3,220 | 3,185 | 3,200 | ±0 | ±0% | 4,400 |
| 2024/10/10 | 3,225 | 3,235 | 3,190 | 3,200 | -10 | -0.3% | 6,700 |
| 2024/10/09 | 3,235 | 3,240 | 3,210 | 3,210 | -5 | -0.2% | 2,900 |
| 2024/10/08 | 3,240 | 3,240 | 3,210 | 3,215 | -25 | -0.8% | 6,800 |
| 2024/10/07 | 3,215 | 3,240 | 3,200 | 3,240 | +50 | +1.6% | 13,000 |
| 2024/10/04 | 3,195 | 3,210 | 3,180 | 3,190 | -10 | -0.3% | 4,700 |
| 2024/10/03 | 3,210 | 3,210 | 3,180 | 3,200 | +5 | +0.2% | 3,500 |
| 2024/10/02 | 3,190 | 3,200 | 3,160 | 3,195 | +15 | +0.5% | 5,100 |
| 2024/10/01 | 3,195 | 3,200 | 3,180 | 3,180 | -10 | -0.3% | 6,000 |
| 2024/09/30 | 3,165 | 3,190 | 3,160 | 3,190 | +5 | +0.2% | 8,000 |
| 2024/09/27 | 3,220 | 3,220 | 3,165 | 3,185 | +35 | +1.1% | 16,600 |
| 2024/09/26 | 3,115 | 3,150 | 3,110 | 3,150 | +5 | +0.2% | 13,400 |
| 2024/09/25 | 3,150 | 3,150 | 3,120 | 3,145 | +35 | +1.1% | 4,300 |
| 2024/09/24 | 3,170 | 3,170 | 3,110 | 3,110 | -60 | -1.9% | 11,900 |
| 2024/09/20 | 3,150 | 3,170 | 3,150 | 3,170 | +20 | +0.6% | 7,000 |
| 2024/09/19 | 3,135 | 3,175 | 3,130 | 3,150 | +25 | +0.8% | 4,500 |
| 2024/09/18 | 3,170 | 3,170 | 3,125 | 3,125 | -35 | -1.1% | 11,600 |
| 2024/09/17 | 3,175 | 3,180 | 3,155 | 3,160 | -15 | -0.5% | 4,400 |
| 2024/09/13 | 3,160 | 3,185 | 3,160 | 3,175 | -10 | -0.3% | 2,500 |
| 2024/09/12 | 3,180 | 3,190 | 3,170 | 3,185 | +10 | +0.3% | 3,200 |
| 2024/09/11 | 3,205 | 3,205 | 3,160 | 3,175 | -25 | -0.8% | 5,200 |
| 2024/09/10 | 3,215 | 3,215 | 3,175 | 3,200 | +15 | +0.5% | 6,500 |
| 2024/09/09 | 3,180 | 3,185 | 3,165 | 3,185 | +5 | +0.2% | 4,700 |
1～
50
件表示中 / 3585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 | 324,500円 | +2.8% | +0.6% | 2.31% | 12.32倍 | 1.25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 |
| ＡＯＫＩ ＨＤ | 123,300円 | +2.2% | +8.0% | 4.46% | 12.96倍 | 0.76倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ハイデ日高 | 275,500円 | +6.6% | +9.3% | 1.31% | 29.89倍 | 3.97倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ドトル日レス | 225,000円 | +4.2% | +27.9% | 2.04% | 14.84倍 | 0.96倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ゲンキードラ | 311,000円 | +9.3% | +10.3% | 0.42% | 13.50倍 | 2.03倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
市場注目の銘柄
チャート関連のコラム
