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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 3,225 | 3,235 | 3,210 | 3,210 | -15 | -0.5% | 7,000 |
| 2024/12/13 | 3,230 | 3,230 | 3,215 | 3,225 | +10 | +0.3% | 2,200 |
| 2024/12/12 | 3,225 | 3,235 | 3,215 | 3,215 | -10 | -0.3% | 3,500 |
| 2024/12/11 | 3,245 | 3,250 | 3,220 | 3,225 | -25 | -0.8% | 4,600 |
| 2024/12/10 | 3,200 | 3,250 | 3,200 | 3,250 | +50 | +1.6% | 10,300 |
| 2024/12/09 | 3,195 | 3,200 | 3,185 | 3,200 | +5 | +0.2% | 5,200 |
| 2024/12/06 | 3,195 | 3,210 | 3,195 | 3,195 | ±0 | ±0% | 3,600 |
| 2024/12/05 | 3,210 | 3,220 | 3,195 | 3,195 | -25 | -0.8% | 5,300 |
| 2024/12/04 | 3,220 | 3,230 | 3,190 | 3,220 | ±0 | ±0% | 8,500 |
| 2024/12/03 | 3,200 | 3,220 | 3,200 | 3,220 | +30 | +0.9% | 9,700 |
| 2024/12/02 | 3,210 | 3,210 | 3,185 | 3,190 | -5 | -0.2% | 6,100 |
| 2024/11/29 | 3,195 | 3,215 | 3,195 | 3,195 | -20 | -0.6% | 6,600 |
| 2024/11/28 | 3,170 | 3,215 | 3,170 | 3,215 | +20 | +0.6% | 6,900 |
| 2024/11/27 | 3,240 | 3,240 | 3,190 | 3,195 | -35 | -1.1% | 14,300 |
| 2024/11/26 | 3,230 | 3,230 | 3,210 | 3,230 | +15 | +0.5% | 8,100 |
| 2024/11/25 | 3,260 | 3,270 | 3,215 | 3,215 | -20 | -0.6% | 10,100 |
| 2024/11/22 | 3,240 | 3,255 | 3,235 | 3,235 | -10 | -0.3% | 3,300 |
| 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 |
101～
150
件表示中 / 3702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 | 309,500円 | +4.1% | +0.8% | 2.75% | 10.50倍 | 1.11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 |
| アクシアル | 107,700円 | +1.5% | -5.6% | 2.69% | 11.64倍 | 1.07倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 465,500円 | +6.4% | +0.5% | 1.46% | 11.59倍 | 1.42倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| 日本調剤 | 302,500円 | +3.4% | -0.2% | 0.83% | 25.82倍 | 1.53倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| イオン九州 | 258,600円 | +3.7% | -8.4% | 1.93% | 16.62倍 | 1.60倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
市場注目の銘柄
チャート関連のコラム
