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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,918 | 1,920 | 1,904 | 1,920 | +2 | +0.1% | 7,800 |
| 2015/11/20 | 1,904 | 1,921 | 1,904 | 1,918 | +15 | +0.8% | 6,600 |
| 2015/11/19 | 1,905 | 1,920 | 1,903 | 1,903 | -2 | -0.1% | 13,500 |
| 2015/11/18 | 1,924 | 1,924 | 1,905 | 1,905 | -20 | -1% | 11,300 |
| 2015/11/17 | 1,922 | 1,934 | 1,920 | 1,925 | +3 | +0.2% | 3,200 |
| 2015/11/16 | 1,928 | 1,928 | 1,904 | 1,922 | -6 | -0.3% | 9,300 |
| 2015/11/13 | 1,917 | 1,933 | 1,917 | 1,928 | +2 | +0.1% | 3,300 |
| 2015/11/12 | 1,911 | 1,939 | 1,911 | 1,926 | +15 | +0.8% | 10,600 |
| 2015/11/11 | 1,900 | 1,916 | 1,900 | 1,911 | +1 | +0.1% | 11,800 |
| 2015/11/10 | 1,930 | 1,934 | 1,900 | 1,910 | -36 | -1.8% | 10,200 |
| 2015/11/09 | 1,954 | 1,959 | 1,939 | 1,946 | -8 | -0.4% | 17,600 |
| 2015/11/06 | 1,935 | 1,956 | 1,931 | 1,954 | +16 | +0.8% | 15,100 |
| 2015/11/05 | 1,884 | 1,938 | 1,884 | 1,938 | +59 | +3.1% | 28,400 |
| 2015/11/04 | 1,840 | 1,880 | 1,839 | 1,879 | +34 | +1.8% | 21,700 |
| 2015/11/02 | 1,850 | 1,850 | 1,835 | 1,845 | -3 | -0.2% | 8,000 |
| 2015/10/30 | 1,850 | 1,850 | 1,840 | 1,848 | +3 | +0.2% | 5,400 |
| 2015/10/29 | 1,845 | 1,850 | 1,840 | 1,845 | ±0 | ±0% | 6,800 |
| 2015/10/28 | 1,842 | 1,854 | 1,842 | 1,845 | -13 | -0.7% | 8,400 |
| 2015/10/27 | 1,850 | 1,859 | 1,845 | 1,858 | +8 | +0.4% | 15,400 |
| 2015/10/26 | 1,832 | 1,852 | 1,830 | 1,850 | +6 | +0.3% | 12,000 |
| 2015/10/23 | 1,850 | 1,853 | 1,831 | 1,844 | +7 | +0.4% | 10,500 |
| 2015/10/22 | 1,845 | 1,854 | 1,837 | 1,837 | ±0 | ±0% | 18,000 |
| 2015/10/21 | 1,827 | 1,840 | 1,822 | 1,837 | +15 | +0.8% | 14,500 |
| 2015/10/20 | 1,809 | 1,822 | 1,805 | 1,822 | +19 | +1.1% | 20,400 |
| 2015/10/19 | 1,799 | 1,805 | 1,795 | 1,803 | +6 | +0.3% | 7,000 |
| 2015/10/16 | 1,788 | 1,797 | 1,788 | 1,797 | +9 | +0.5% | 3,100 |
| 2015/10/15 | 1,779 | 1,791 | 1,779 | 1,788 | -2 | -0.1% | 3,200 |
| 2015/10/14 | 1,784 | 1,792 | 1,775 | 1,790 | +6 | +0.3% | 3,400 |
| 2015/10/13 | 1,784 | 1,805 | 1,719 | 1,784 | +2 | +0.1% | 22,800 |
| 2015/10/09 | 1,788 | 1,796 | 1,782 | 1,782 | -5 | -0.3% | 6,800 |
| 2015/10/08 | 1,805 | 1,805 | 1,782 | 1,787 | +1 | +0.1% | 7,300 |
| 2015/10/07 | 1,800 | 1,800 | 1,786 | 1,786 | -12 | -0.7% | 6,700 |
| 2015/10/06 | 1,799 | 1,800 | 1,797 | 1,798 | ±0 | ±0% | 6,600 |
| 2015/10/05 | 1,782 | 1,798 | 1,782 | 1,798 | +25 | +1.4% | 9,700 |
| 2015/10/02 | 1,780 | 1,781 | 1,771 | 1,773 | -7 | -0.4% | 6,200 |
| 2015/10/01 | 1,776 | 1,784 | 1,772 | 1,780 | +17 | +1% | 14,100 |
| 2015/09/30 | 1,750 | 1,765 | 1,740 | 1,763 | +26 | +1.5% | 4,200 |
| 2015/09/29 | 1,751 | 1,755 | 1,737 | 1,737 | -13 | -0.7% | 6,500 |
| 2015/09/28 | 1,759 | 1,760 | 1,723 | 1,750 | +25 | +1.4% | 11,400 |
| 2015/09/25 | 1,725 | 1,729 | 1,714 | 1,725 | +16 | +0.9% | 9,200 |
| 2015/09/24 | 1,708 | 1,728 | 1,708 | 1,709 | -1 | -0.1% | 4,700 |
| 2015/09/18 | 1,718 | 1,719 | 1,705 | 1,710 | -3 | -0.2% | 3,400 |
| 2015/09/17 | 1,710 | 1,718 | 1,699 | 1,713 | +9 | +0.5% | 4,100 |
| 2015/09/16 | 1,698 | 1,720 | 1,698 | 1,704 | +7 | +0.4% | 4,800 |
| 2015/09/15 | 1,701 | 1,715 | 1,697 | 1,697 | -5 | -0.3% | 3,400 |
| 2015/09/14 | 1,705 | 1,715 | 1,702 | 1,702 | -11 | -0.6% | 3,200 |
| 2015/09/11 | 1,703 | 1,714 | 1,691 | 1,713 | +10 | +0.6% | 3,500 |
| 2015/09/10 | 1,710 | 1,710 | 1,686 | 1,703 | -13 | -0.8% | 5,000 |
| 2015/09/09 | 1,677 | 1,720 | 1,677 | 1,716 | +47 | +2.8% | 8,600 |
| 2015/09/08 | 1,690 | 1,694 | 1,656 | 1,669 | -16 | -0.9% | 7,800 |
2201～
2250
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
