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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,710 | 1,717 | 1,709 | 1,713 | +3 | +0.2% | 2,200 |
| 2016/07/04 | 1,709 | 1,715 | 1,708 | 1,710 | +1 | +0.1% | 1,300 |
| 2016/07/01 | 1,705 | 1,711 | 1,705 | 1,709 | +6 | +0.4% | 1,500 |
| 2016/06/30 | 1,719 | 1,720 | 1,703 | 1,703 | -16 | -0.9% | 5,800 |
| 2016/06/29 | 1,707 | 1,721 | 1,707 | 1,719 | +18 | +1.1% | 2,700 |
| 2016/06/28 | 1,736 | 1,736 | 1,695 | 1,701 | +1 | +0.1% | 6,500 |
| 2016/06/27 | 1,683 | 1,702 | 1,660 | 1,700 | ±0 | ±0% | 9,300 |
| 2016/06/24 | 1,723 | 1,731 | 1,640 | 1,700 | -20 | -1.2% | 18,600 |
| 2016/06/23 | 1,720 | 1,729 | 1,715 | 1,720 | -3 | -0.2% | 4,300 |
| 2016/06/22 | 1,724 | 1,726 | 1,723 | 1,723 | -3 | -0.2% | 1,800 |
| 2016/06/21 | 1,723 | 1,730 | 1,723 | 1,726 | +3 | +0.2% | 1,300 |
| 2016/06/20 | 1,716 | 1,732 | 1,716 | 1,723 | +13 | +0.8% | 4,800 |
| 2016/06/17 | 1,703 | 1,718 | 1,703 | 1,710 | +8 | +0.5% | 2,700 |
| 2016/06/16 | 1,720 | 1,735 | 1,700 | 1,702 | -18 | -1% | 6,100 |
| 2016/06/15 | 1,710 | 1,733 | 1,710 | 1,720 | +8 | +0.5% | 3,600 |
| 2016/06/14 | 1,738 | 1,738 | 1,712 | 1,712 | -30 | -1.7% | 9,400 |
| 2016/06/13 | 1,755 | 1,760 | 1,741 | 1,742 | -17 | -1% | 6,100 |
| 2016/06/10 | 1,755 | 1,759 | 1,755 | 1,759 | +4 | +0.2% | 2,200 |
| 2016/06/09 | 1,751 | 1,758 | 1,750 | 1,755 | -2 | -0.1% | 3,200 |
| 2016/06/08 | 1,758 | 1,759 | 1,750 | 1,757 | +7 | +0.4% | 3,300 |
| 2016/06/07 | 1,751 | 1,756 | 1,750 | 1,750 | ±0 | ±0% | 1,300 |
| 2016/06/06 | 1,755 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 2,600 |
| 2016/06/03 | 1,752 | 1,760 | 1,750 | 1,750 | -2 | -0.1% | 4,200 |
| 2016/06/02 | 1,759 | 1,760 | 1,751 | 1,752 | ±0 | ±0% | 2,200 |
| 2016/06/01 | 1,753 | 1,760 | 1,752 | 1,752 | -2 | -0.1% | 4,400 |
| 2016/05/31 | 1,748 | 1,761 | 1,748 | 1,754 | +6 | +0.3% | 3,900 |
| 2016/05/30 | 1,765 | 1,765 | 1,748 | 1,748 | -2 | -0.1% | 12,800 |
| 2016/05/27 | 1,758 | 1,766 | 1,750 | 1,750 | -6 | -0.3% | 11,100 |
| 2016/05/26 | 1,757 | 1,758 | 1,750 | 1,756 | +3 | +0.2% | 3,300 |
| 2016/05/25 | 1,745 | 1,753 | 1,745 | 1,753 | +8 | +0.5% | 3,300 |
| 2016/05/24 | 1,751 | 1,752 | 1,740 | 1,745 | +4 | +0.2% | 2,500 |
| 2016/05/23 | 1,750 | 1,753 | 1,741 | 1,741 | -8 | -0.5% | 2,700 |
| 2016/05/20 | 1,740 | 1,749 | 1,740 | 1,749 | -3 | -0.2% | 1,200 |
| 2016/05/19 | 1,748 | 1,752 | 1,744 | 1,752 | +3 | +0.2% | 3,200 |
| 2016/05/18 | 1,750 | 1,755 | 1,748 | 1,749 | -4 | -0.2% | 3,000 |
| 2016/05/17 | 1,756 | 1,756 | 1,748 | 1,753 | +1 | +0.1% | 2,200 |
| 2016/05/16 | 1,744 | 1,755 | 1,744 | 1,752 | +8 | +0.5% | 3,300 |
| 2016/05/13 | 1,740 | 1,744 | 1,733 | 1,744 | +4 | +0.2% | 2,200 |
| 2016/05/12 | 1,743 | 1,745 | 1,730 | 1,740 | -3 | -0.2% | 3,400 |
| 2016/05/11 | 1,743 | 1,745 | 1,740 | 1,743 | ±0 | ±0% | 3,400 |
| 2016/05/10 | 1,722 | 1,743 | 1,722 | 1,743 | +22 | +1.3% | 3,400 |
| 2016/05/09 | 1,715 | 1,721 | 1,715 | 1,721 | +16 | +0.9% | 1,800 |
| 2016/05/06 | 1,693 | 1,709 | 1,693 | 1,705 | -1 | -0.1% | 7,000 |
| 2016/05/02 | 1,712 | 1,712 | 1,696 | 1,706 | -7 | -0.4% | 8,400 |
| 2016/04/28 | 1,735 | 1,738 | 1,713 | 1,713 | -27 | -1.6% | 8,600 |
| 2016/04/27 | 1,745 | 1,745 | 1,738 | 1,740 | -2 | -0.1% | 3,700 |
| 2016/04/26 | 1,745 | 1,745 | 1,740 | 1,742 | +3 | +0.2% | 3,700 |
| 2016/04/25 | 1,726 | 1,751 | 1,726 | 1,739 | +20 | +1.2% | 10,500 |
| 2016/04/22 | 1,713 | 1,719 | 1,710 | 1,719 | +12 | +0.7% | 4,900 |
| 2016/04/21 | 1,711 | 1,717 | 1,706 | 1,707 | -3 | -0.2% | 8,400 |
2051～
2100
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
