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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,044 | 2,066 | 2,044 | 2,066 | +22 | +1.1% | 8,000 |
| 2017/07/10 | 2,030 | 2,047 | 2,030 | 2,044 | +20 | +1% | 10,700 |
| 2017/07/07 | 2,013 | 2,025 | 2,013 | 2,024 | +11 | +0.5% | 8,400 |
| 2017/07/06 | 2,005 | 2,015 | 2,005 | 2,013 | +13 | +0.7% | 8,700 |
| 2017/07/05 | 2,000 | 2,007 | 1,999 | 2,000 | ±0 | ±0% | 7,200 |
| 2017/07/04 | 1,992 | 2,000 | 1,992 | 2,000 | +9 | +0.5% | 5,500 |
| 2017/07/03 | 1,992 | 1,999 | 1,988 | 1,991 | +3 | +0.2% | 6,300 |
| 2017/06/30 | 1,990 | 1,990 | 1,979 | 1,988 | -2 | -0.1% | 2,300 |
| 2017/06/29 | 1,970 | 1,992 | 1,970 | 1,990 | ±0 | ±0% | 9,400 |
| 2017/06/28 | 1,995 | 1,995 | 1,985 | 1,990 | -7 | -0.4% | 8,400 |
| 2017/06/27 | 1,985 | 1,998 | 1,985 | 1,997 | +15 | +0.8% | 7,800 |
| 2017/06/26 | 1,979 | 1,982 | 1,977 | 1,982 | +8 | +0.4% | 4,600 |
| 2017/06/23 | 1,975 | 1,976 | 1,970 | 1,974 | -1 | -0.1% | 4,000 |
| 2017/06/22 | 1,973 | 1,975 | 1,970 | 1,975 | +6 | +0.3% | 3,300 |
| 2017/06/21 | 1,967 | 1,970 | 1,967 | 1,969 | +2 | +0.1% | 5,400 |
| 2017/06/20 | 1,966 | 1,967 | 1,964 | 1,967 | +1 | +0.1% | 4,100 |
| 2017/06/19 | 1,965 | 1,966 | 1,961 | 1,966 | +2 | +0.1% | 3,400 |
| 2017/06/16 | 1,961 | 1,967 | 1,953 | 1,964 | +3 | +0.2% | 5,000 |
| 2017/06/15 | 1,963 | 1,964 | 1,954 | 1,961 | +1 | +0.1% | 5,600 |
| 2017/06/14 | 1,954 | 1,961 | 1,951 | 1,960 | +9 | +0.5% | 11,700 |
| 2017/06/13 | 1,950 | 1,953 | 1,950 | 1,951 | ±0 | ±0% | 2,200 |
| 2017/06/12 | 1,951 | 1,953 | 1,951 | 1,951 | ±0 | ±0% | 2,500 |
| 2017/06/09 | 1,946 | 1,955 | 1,946 | 1,951 | -3 | -0.2% | 2,400 |
| 2017/06/08 | 1,953 | 1,954 | 1,945 | 1,954 | ±0 | ±0% | 4,100 |
| 2017/06/07 | 1,952 | 1,954 | 1,944 | 1,954 | +2 | +0.1% | 3,200 |
| 2017/06/06 | 1,950 | 1,955 | 1,950 | 1,952 | ±0 | ±0% | 2,900 |
| 2017/06/05 | 1,950 | 1,955 | 1,949 | 1,952 | +3 | +0.2% | 5,000 |
| 2017/06/02 | 1,946 | 1,953 | 1,942 | 1,949 | -1 | -0.1% | 1,700 |
| 2017/06/01 | 1,947 | 1,953 | 1,930 | 1,950 | ±0 | ±0% | 4,100 |
| 2017/05/31 | 1,948 | 1,955 | 1,945 | 1,950 | ±0 | ±0% | 2,500 |
| 2017/05/30 | 1,951 | 1,952 | 1,950 | 1,950 | -1 | -0.1% | 3,200 |
| 2017/05/29 | 1,960 | 1,960 | 1,951 | 1,951 | +2 | +0.1% | 13,200 |
| 2017/05/26 | 1,946 | 1,950 | 1,944 | 1,949 | +6 | +0.3% | 9,100 |
| 2017/05/25 | 1,941 | 1,947 | 1,939 | 1,943 | +2 | +0.1% | 4,900 |
| 2017/05/24 | 1,931 | 1,941 | 1,931 | 1,941 | +12 | +0.6% | 6,200 |
| 2017/05/23 | 1,927 | 1,931 | 1,927 | 1,929 | +2 | +0.1% | 1,700 |
| 2017/05/22 | 1,925 | 1,932 | 1,920 | 1,927 | +2 | +0.1% | 6,400 |
| 2017/05/19 | 1,921 | 1,929 | 1,921 | 1,925 | +5 | +0.3% | 1,500 |
| 2017/05/18 | 1,930 | 1,933 | 1,920 | 1,920 | -13 | -0.7% | 5,500 |
| 2017/05/17 | 1,932 | 1,937 | 1,931 | 1,933 | -1 | -0.1% | 2,100 |
| 2017/05/16 | 1,929 | 1,939 | 1,929 | 1,934 | +2 | +0.1% | 4,200 |
| 2017/05/15 | 1,919 | 1,932 | 1,919 | 1,932 | -1 | -0.1% | 3,100 |
| 2017/05/12 | 1,929 | 1,934 | 1,922 | 1,933 | +9 | +0.5% | 3,700 |
| 2017/05/11 | 1,923 | 1,932 | 1,921 | 1,924 | +1 | +0.1% | 2,200 |
| 2017/05/10 | 1,933 | 1,939 | 1,921 | 1,923 | -16 | -0.8% | 3,400 |
| 2017/05/09 | 1,920 | 1,940 | 1,910 | 1,939 | +19 | +1% | 8,700 |
| 2017/05/08 | 1,911 | 1,920 | 1,911 | 1,920 | +15 | +0.8% | 5,700 |
| 2017/05/02 | 1,901 | 1,909 | 1,901 | 1,905 | +4 | +0.2% | 4,700 |
| 2017/05/01 | 1,900 | 1,910 | 1,892 | 1,901 | -10 | -0.5% | 4,700 |
| 2017/04/28 | 1,919 | 1,920 | 1,910 | 1,911 | -7 | -0.4% | 7,000 |
1801～
1850
件表示中 / 3586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 | 323,500円 | +2.8% | +0.6% | 2.32% | 12.28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 | 124,400円 | +2.2% | +8.0% | 4.42% | 13.08倍 | 0.77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 | 277,800円 | +6.6% | +9.3% | 1.30% | 30.14倍 | 4.01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 | 225,200円 | +4.2% | +27.9% | 2.04% | 14.86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 | 314,000円 | +9.3% | +10.3% | 0.41% | 13.63倍 | 2.05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
