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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 3,340 | 3,340 | 3,285 | 3,285 | -55 | -1.6% | 18,600 |
| 2024/12/30 | 3,335 | 3,360 | 3,335 | 3,340 | -30 | -0.9% | 7,700 |
| 2024/12/27 | 3,370 | 3,375 | 3,330 | 3,370 | +70 | +2.1% | 25,800 |
| 2024/12/26 | 3,275 | 3,300 | 3,260 | 3,300 | +35 | +1.1% | 15,500 |
| 2024/12/25 | 3,260 | 3,270 | 3,245 | 3,265 | +10 | +0.3% | 7,000 |
| 2024/12/24 | 3,220 | 3,255 | 3,220 | 3,255 | +40 | +1.2% | 8,500 |
| 2024/12/23 | 3,205 | 3,215 | 3,200 | 3,215 | +5 | +0.2% | 7,300 |
| 2024/12/20 | 3,195 | 3,210 | 3,195 | 3,210 | +20 | +0.6% | 7,600 |
| 2024/12/19 | 3,190 | 3,205 | 3,185 | 3,190 | -5 | -0.2% | 10,400 |
| 2024/12/18 | 3,210 | 3,220 | 3,195 | 3,195 | -25 | -0.8% | 7,900 |
| 2024/12/17 | 3,210 | 3,220 | 3,210 | 3,220 | +10 | +0.3% | 4,100 |
| 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 |
151～
200
件表示中 / 3763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 | 318,500円 | +4.1% | +0.8% | 2.67% | 10.80倍 | 1.15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 | 113,900円 | +1.5% | -5.6% | 2.55% | 12.31倍 | 1.13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 |
| イオン九州 | 302,000円 | +3.7% | -8.4% | 1.66% | 19.43倍 | 1.87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 |
| コジマ | 121,100円 | +3.3% | +18.5% | 1.65% | 18.18倍 | 1.38倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ベルーナ | 96,700円 | +1.8% | +1.8% | 3.10% | 9.80倍 | 0.66倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
