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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,751 | 1,755 | 1,726 | 1,731 | -24 | -1.4% | 26,300 |
| 2016/09/14 | 1,775 | 1,776 | 1,755 | 1,755 | -20 | -1.1% | 14,100 |
| 2016/09/13 | 1,783 | 1,784 | 1,766 | 1,775 | -8 | -0.4% | 10,600 |
| 2016/09/12 | 1,788 | 1,790 | 1,783 | 1,783 | -5 | -0.3% | 9,400 |
| 2016/09/09 | 1,795 | 1,795 | 1,788 | 1,788 | -1 | -0.1% | 3,200 |
| 2016/09/08 | 1,790 | 1,793 | 1,789 | 1,789 | +3 | +0.2% | 8,000 |
| 2016/09/07 | 1,792 | 1,793 | 1,781 | 1,786 | +3 | +0.2% | 7,100 |
| 2016/09/06 | 1,768 | 1,784 | 1,764 | 1,783 | +23 | +1.3% | 5,300 |
| 2016/09/05 | 1,766 | 1,767 | 1,755 | 1,760 | +10 | +0.6% | 4,500 |
| 2016/09/02 | 1,749 | 1,754 | 1,749 | 1,750 | +1 | +0.1% | 3,800 |
| 2016/09/01 | 1,742 | 1,749 | 1,741 | 1,749 | +9 | +0.5% | 2,600 |
| 2016/08/31 | 1,743 | 1,747 | 1,740 | 1,740 | ±0 | ±0% | 1,700 |
| 2016/08/30 | 1,740 | 1,746 | 1,739 | 1,740 | -4 | -0.2% | 1,500 |
| 2016/08/29 | 1,745 | 1,746 | 1,737 | 1,744 | +4 | +0.2% | 6,900 |
| 2016/08/26 | 1,741 | 1,745 | 1,740 | 1,740 | ±0 | ±0% | 2,800 |
| 2016/08/25 | 1,749 | 1,749 | 1,740 | 1,740 | -9 | -0.5% | 3,600 |
| 2016/08/24 | 1,749 | 1,749 | 1,739 | 1,749 | +16 | +0.9% | 2,700 |
| 2016/08/23 | 1,727 | 1,739 | 1,727 | 1,733 | +1 | +0.1% | 1,300 |
| 2016/08/22 | 1,736 | 1,738 | 1,720 | 1,732 | -2 | -0.1% | 6,300 |
| 2016/08/19 | 1,736 | 1,747 | 1,734 | 1,734 | -1 | -0.1% | 3,500 |
| 2016/08/18 | 1,736 | 1,748 | 1,735 | 1,735 | -3 | -0.2% | 1,500 |
| 2016/08/17 | 1,742 | 1,746 | 1,736 | 1,738 | -4 | -0.2% | 2,900 |
| 2016/08/16 | 1,740 | 1,749 | 1,740 | 1,742 | +2 | +0.1% | 1,300 |
| 2016/08/15 | 1,737 | 1,748 | 1,737 | 1,740 | +3 | +0.2% | 1,600 |
| 2016/08/12 | 1,740 | 1,744 | 1,732 | 1,737 | -3 | -0.2% | 1,700 |
| 2016/08/10 | 1,731 | 1,740 | 1,728 | 1,740 | +7 | +0.4% | 3,800 |
| 2016/08/09 | 1,735 | 1,747 | 1,729 | 1,733 | -3 | -0.2% | 3,200 |
| 2016/08/08 | 1,742 | 1,743 | 1,736 | 1,736 | -6 | -0.3% | 3,200 |
| 2016/08/05 | 1,743 | 1,746 | 1,740 | 1,742 | -1 | -0.1% | 1,200 |
| 2016/08/04 | 1,742 | 1,749 | 1,739 | 1,743 | -4 | -0.2% | 1,500 |
| 2016/08/03 | 1,740 | 1,747 | 1,737 | 1,747 | -1 | -0.1% | 1,300 |
| 2016/08/02 | 1,745 | 1,754 | 1,743 | 1,748 | +5 | +0.3% | 2,100 |
| 2016/08/01 | 1,735 | 1,744 | 1,735 | 1,743 | +8 | +0.5% | 900 |
| 2016/07/29 | 1,735 | 1,740 | 1,730 | 1,735 | -2 | -0.1% | 1,500 |
| 2016/07/28 | 1,753 | 1,753 | 1,733 | 1,737 | -12 | -0.7% | 9,800 |
| 2016/07/27 | 1,740 | 1,749 | 1,736 | 1,749 | +21 | +1.2% | 6,000 |
| 2016/07/26 | 1,735 | 1,737 | 1,722 | 1,728 | -7 | -0.4% | 3,800 |
| 2016/07/25 | 1,729 | 1,736 | 1,729 | 1,735 | +6 | +0.3% | 3,200 |
| 2016/07/22 | 1,727 | 1,729 | 1,716 | 1,729 | +2 | +0.1% | 2,700 |
| 2016/07/21 | 1,715 | 1,735 | 1,715 | 1,727 | +12 | +0.7% | 2,600 |
| 2016/07/20 | 1,718 | 1,738 | 1,703 | 1,715 | ±0 | ±0% | 8,500 |
| 2016/07/19 | 1,715 | 1,749 | 1,715 | 1,715 | ±0 | ±0% | 4,500 |
| 2016/07/15 | 1,713 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 2,900 |
| 2016/07/14 | 1,728 | 1,728 | 1,710 | 1,710 | -19 | -1.1% | 1,900 |
| 2016/07/13 | 1,730 | 1,733 | 1,723 | 1,729 | -1 | -0.1% | 1,400 |
| 2016/07/12 | 1,704 | 1,730 | 1,704 | 1,730 | +27 | +1.6% | 4,400 |
| 2016/07/11 | 1,704 | 1,715 | 1,703 | 1,703 | -1 | -0.1% | 2,200 |
| 2016/07/08 | 1,709 | 1,709 | 1,698 | 1,704 | -5 | -0.3% | 5,200 |
| 2016/07/07 | 1,706 | 1,709 | 1,705 | 1,709 | +2 | +0.1% | 1,700 |
| 2016/07/06 | 1,714 | 1,718 | 1,707 | 1,707 | -6 | -0.4% | 3,000 |
2001～
2050
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
