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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 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 |
| 2015/09/07 | 1,700 | 1,701 | 1,648 | 1,685 | -25 | -1.5% | 25,700 |
| 2015/09/04 | 1,740 | 1,740 | 1,704 | 1,710 | -30 | -1.7% | 8,500 |
| 2015/09/03 | 1,740 | 1,749 | 1,740 | 1,740 | -5 | -0.3% | 3,000 |
| 2015/09/02 | 1,729 | 1,747 | 1,727 | 1,745 | -6 | -0.3% | 10,700 |
| 2015/09/01 | 1,774 | 1,774 | 1,750 | 1,751 | -24 | -1.4% | 5,300 |
| 2015/08/31 | 1,784 | 1,784 | 1,761 | 1,775 | +5 | +0.3% | 5,100 |
| 2015/08/28 | 1,781 | 1,781 | 1,765 | 1,770 | +9 | +0.5% | 9,100 |
| 2015/08/27 | 1,774 | 1,774 | 1,756 | 1,761 | +27 | +1.6% | 13,200 |
| 2015/08/26 | 1,696 | 1,736 | 1,696 | 1,734 | +38 | +2.2% | 7,400 |
| 2015/08/25 | 1,610 | 1,740 | 1,610 | 1,696 | -29 | -1.7% | 39,000 |
| 2015/08/24 | 1,749 | 1,755 | 1,720 | 1,725 | -38 | -2.2% | 22,200 |
| 2015/08/21 | 1,760 | 1,773 | 1,751 | 1,763 | -12 | -0.7% | 10,100 |
| 2015/08/20 | 1,787 | 1,790 | 1,775 | 1,775 | -12 | -0.7% | 6,400 |
| 2015/08/19 | 1,794 | 1,795 | 1,787 | 1,787 | -5 | -0.3% | 4,500 |
| 2015/08/18 | 1,791 | 1,794 | 1,787 | 1,792 | +1 | +0.1% | 2,500 |
| 2015/08/17 | 1,794 | 1,794 | 1,787 | 1,791 | +6 | +0.3% | 2,800 |
| 2015/08/14 | 1,780 | 1,786 | 1,774 | 1,785 | +10 | +0.6% | 3,200 |
| 2015/08/13 | 1,771 | 1,776 | 1,771 | 1,775 | +3 | +0.2% | 6,500 |
| 2015/08/12 | 1,783 | 1,792 | 1,772 | 1,772 | -11 | -0.6% | 8,200 |
| 2015/08/11 | 1,786 | 1,795 | 1,783 | 1,783 | -2 | -0.1% | 7,300 |
2401～
2450
件表示中 / 3766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 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99倍 | 1.17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 | 119,300円 | +1.5% | -5.6% | 2.43% | 12.89倍 | 1.18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 | 304,000円 | +3.7% | -8.4% | 1.64% | 19.56倍 | 1.88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 |
| ベルーナ | 102,800円 | +1.8% | +1.8% | 2.92% | 10.41倍 | 0.70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 |
| コジマ | 123,700円 | +3.3% | +18.5% | 1.62% | 18.57倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
