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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,853 | 1,860 | 1,851 | 1,859 | +6 | +0.3% | 9,000 |
| 2016/11/30 | 1,848 | 1,853 | 1,845 | 1,853 | +9 | +0.5% | 6,200 |
| 2016/11/29 | 1,839 | 1,848 | 1,839 | 1,844 | -2 | -0.1% | 6,800 |
| 2016/11/28 | 1,842 | 1,850 | 1,842 | 1,846 | +4 | +0.2% | 6,300 |
| 2016/11/25 | 1,858 | 1,858 | 1,835 | 1,842 | -12 | -0.6% | 11,400 |
| 2016/11/24 | 1,859 | 1,860 | 1,854 | 1,854 | -1 | -0.1% | 7,900 |
| 2016/11/22 | 1,853 | 1,859 | 1,852 | 1,855 | +2 | +0.1% | 4,100 |
| 2016/11/21 | 1,850 | 1,855 | 1,846 | 1,853 | +4 | +0.2% | 7,800 |
| 2016/11/18 | 1,849 | 1,850 | 1,845 | 1,849 | +4 | +0.2% | 4,500 |
| 2016/11/17 | 1,844 | 1,845 | 1,839 | 1,845 | +2 | +0.1% | 3,800 |
| 2016/11/16 | 1,840 | 1,843 | 1,836 | 1,843 | +3 | +0.2% | 3,600 |
| 2016/11/15 | 1,845 | 1,845 | 1,840 | 1,840 | ±0 | ±0% | 3,400 |
| 2016/11/14 | 1,832 | 1,842 | 1,832 | 1,840 | +8 | +0.4% | 4,800 |
| 2016/11/11 | 1,830 | 1,844 | 1,830 | 1,832 | +2 | +0.1% | 3,500 |
| 2016/11/10 | 1,830 | 1,839 | 1,827 | 1,830 | +25 | +1.4% | 9,700 |
| 2016/11/09 | 1,835 | 1,844 | 1,762 | 1,805 | -28 | -1.5% | 21,100 |
| 2016/11/08 | 1,830 | 1,843 | 1,827 | 1,833 | +8 | +0.4% | 4,300 |
| 2016/11/07 | 1,810 | 1,830 | 1,810 | 1,825 | +16 | +0.9% | 5,400 |
| 2016/11/04 | 1,830 | 1,833 | 1,800 | 1,809 | -29 | -1.6% | 14,200 |
| 2016/11/02 | 1,860 | 1,861 | 1,836 | 1,838 | -25 | -1.3% | 11,000 |
| 2016/11/01 | 1,860 | 1,866 | 1,860 | 1,863 | -1 | -0.1% | 4,000 |
| 2016/10/31 | 1,870 | 1,870 | 1,861 | 1,864 | +1 | +0.1% | 4,900 |
| 2016/10/28 | 1,856 | 1,867 | 1,856 | 1,863 | ±0 | ±0% | 7,800 |
| 2016/10/27 | 1,860 | 1,863 | 1,853 | 1,863 | +9 | +0.5% | 6,500 |
| 2016/10/26 | 1,857 | 1,858 | 1,839 | 1,854 | -3 | -0.2% | 7,300 |
| 2016/10/25 | 1,850 | 1,857 | 1,848 | 1,857 | +11 | +0.6% | 9,000 |
| 2016/10/24 | 1,845 | 1,846 | 1,836 | 1,846 | +13 | +0.7% | 7,400 |
| 2016/10/21 | 1,830 | 1,842 | 1,829 | 1,833 | +3 | +0.2% | 6,200 |
| 2016/10/20 | 1,824 | 1,830 | 1,824 | 1,830 | +5 | +0.3% | 4,200 |
| 2016/10/19 | 1,829 | 1,829 | 1,823 | 1,825 | -4 | -0.2% | 2,500 |
| 2016/10/18 | 1,828 | 1,830 | 1,821 | 1,829 | +4 | +0.2% | 3,200 |
| 2016/10/17 | 1,830 | 1,830 | 1,822 | 1,825 | +5 | +0.3% | 2,700 |
| 2016/10/14 | 1,820 | 1,824 | 1,815 | 1,820 | +5 | +0.3% | 5,000 |
| 2016/10/13 | 1,811 | 1,820 | 1,811 | 1,815 | ±0 | ±0% | 1,900 |
| 2016/10/12 | 1,803 | 1,823 | 1,803 | 1,815 | -8 | -0.4% | 6,100 |
| 2016/10/11 | 1,821 | 1,828 | 1,821 | 1,823 | -6 | -0.3% | 3,200 |
| 2016/10/07 | 1,832 | 1,838 | 1,825 | 1,829 | -9 | -0.5% | 6,000 |
| 2016/10/06 | 1,831 | 1,842 | 1,831 | 1,838 | +11 | +0.6% | 5,000 |
| 2016/10/05 | 1,848 | 1,849 | 1,827 | 1,827 | -8 | -0.4% | 9,600 |
| 2016/10/04 | 1,828 | 1,843 | 1,828 | 1,835 | +10 | +0.5% | 9,100 |
| 2016/10/03 | 1,820 | 1,826 | 1,810 | 1,825 | +29 | +1.6% | 15,600 |
| 2016/09/30 | 1,795 | 1,797 | 1,790 | 1,796 | +9 | +0.5% | 2,900 |
| 2016/09/29 | 1,789 | 1,807 | 1,785 | 1,787 | +5 | +0.3% | 11,400 |
| 2016/09/28 | 1,782 | 1,788 | 1,773 | 1,782 | +6 | +0.3% | 7,100 |
| 2016/09/27 | 1,780 | 1,790 | 1,770 | 1,776 | -4 | -0.2% | 11,700 |
| 2016/09/26 | 1,771 | 1,782 | 1,770 | 1,780 | +11 | +0.6% | 7,300 |
| 2016/09/23 | 1,769 | 1,769 | 1,754 | 1,769 | +28 | +1.6% | 4,800 |
| 2016/09/21 | 1,738 | 1,748 | 1,736 | 1,741 | +2 | +0.1% | 3,400 |
| 2016/09/20 | 1,743 | 1,747 | 1,737 | 1,739 | -2 | -0.1% | 7,600 |
| 2016/09/16 | 1,744 | 1,754 | 1,734 | 1,741 | +10 | +0.6% | 5,300 |
1951～
2000
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
