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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,215 | 3,290 | 3,210 | 3,250 | +45 | +1.4% | 13,600 |
| 2024/01/29 | 3,225 | 3,260 | 3,200 | 3,205 | -15 | -0.5% | 16,800 |
| 2024/01/26 | 3,195 | 3,220 | 3,175 | 3,220 | +25 | +0.8% | 12,700 |
| 2024/01/25 | 3,110 | 3,200 | 3,110 | 3,195 | +85 | +2.7% | 13,500 |
| 2024/01/24 | 3,120 | 3,140 | 3,105 | 3,110 | -15 | -0.5% | 8,300 |
| 2024/01/23 | 3,145 | 3,145 | 3,120 | 3,125 | -20 | -0.6% | 7,900 |
| 2024/01/22 | 3,145 | 3,145 | 3,135 | 3,145 | ±0 | ±0% | 6,800 |
| 2024/01/19 | 3,095 | 3,145 | 3,090 | 3,145 | +50 | +1.6% | 13,000 |
| 2024/01/18 | 3,085 | 3,100 | 3,080 | 3,095 | +20 | +0.7% | 7,300 |
| 2024/01/17 | 3,065 | 3,090 | 3,060 | 3,075 | +10 | +0.3% | 8,800 |
| 2024/01/16 | 3,085 | 3,095 | 3,065 | 3,065 | -20 | -0.6% | 12,400 |
| 2024/01/15 | 3,030 | 3,095 | 3,030 | 3,085 | ±0 | ±0% | 17,800 |
| 2024/01/12 | 3,080 | 3,100 | 3,075 | 3,085 | -5 | -0.2% | 9,800 |
| 2024/01/11 | 3,075 | 3,100 | 3,065 | 3,090 | +15 | +0.5% | 9,700 |
| 2024/01/10 | 3,060 | 3,095 | 3,060 | 3,075 | +15 | +0.5% | 10,700 |
| 2024/01/09 | 3,055 | 3,090 | 3,050 | 3,060 | +10 | +0.3% | 12,100 |
| 2024/01/05 | 3,010 | 3,050 | 3,010 | 3,050 | +30 | +1% | 9,300 |
| 2024/01/04 | 2,985 | 3,020 | 2,985 | 3,020 | +40 | +1.3% | 17,700 |
| 2023/12/29 | 2,971 | 2,989 | 2,971 | 2,980 | +9 | +0.3% | 8,400 |
| 2023/12/28 | 2,949 | 2,980 | 2,948 | 2,971 | +34 | +1.2% | 11,200 |
| 2023/12/27 | 2,947 | 2,953 | 2,933 | 2,937 | ±0 | ±0% | 18,300 |
| 2023/12/26 | 2,923 | 2,938 | 2,922 | 2,937 | +15 | +0.5% | 9,700 |
| 2023/12/25 | 2,931 | 2,939 | 2,919 | 2,922 | -9 | -0.3% | 9,300 |
| 2023/12/22 | 2,905 | 2,939 | 2,904 | 2,931 | +27 | +0.9% | 10,500 |
| 2023/12/21 | 2,881 | 2,907 | 2,881 | 2,904 | -6 | -0.2% | 7,200 |
| 2023/12/20 | 2,871 | 2,925 | 2,871 | 2,910 | +32 | +1.1% | 8,300 |
| 2023/12/19 | 2,896 | 2,900 | 2,878 | 2,878 | -15 | -0.5% | 8,600 |
| 2023/12/18 | 2,923 | 2,923 | 2,888 | 2,893 | -21 | -0.7% | 11,700 |
| 2023/12/15 | 2,918 | 2,930 | 2,913 | 2,914 | -7 | -0.2% | 5,400 |
| 2023/12/14 | 2,938 | 2,940 | 2,921 | 2,921 | -9 | -0.3% | 4,100 |
| 2023/12/13 | 2,925 | 2,937 | 2,916 | 2,930 | +7 | +0.2% | 7,600 |
| 2023/12/12 | 2,909 | 2,965 | 2,909 | 2,923 | -36 | -1.2% | 15,100 |
| 2023/12/11 | 2,981 | 2,983 | 2,959 | 2,959 | -13 | -0.4% | 7,900 |
| 2023/12/08 | 2,984 | 2,985 | 2,972 | 2,972 | -16 | -0.5% | 9,900 |
| 2023/12/07 | 2,992 | 2,999 | 2,987 | 2,988 | -4 | -0.1% | 3,500 |
| 2023/12/06 | 2,988 | 2,998 | 2,985 | 2,992 | +1 | ±0% | 4,300 |
| 2023/12/05 | 2,996 | 2,997 | 2,989 | 2,991 | +2 | +0.1% | 2,800 |
| 2023/12/04 | 2,998 | 2,998 | 2,985 | 2,989 | -4 | -0.1% | 2,700 |
| 2023/12/01 | 2,996 | 2,999 | 2,984 | 2,993 | +8 | +0.3% | 4,800 |
| 2023/11/30 | 2,989 | 2,996 | 2,984 | 2,985 | -12 | -0.4% | 7,300 |
| 2023/11/29 | 2,996 | 2,999 | 2,988 | 2,997 | +2 | +0.1% | 3,200 |
| 2023/11/28 | 2,994 | 2,995 | 2,990 | 2,995 | -1 | ±0% | 5,500 |
| 2023/11/27 | 2,990 | 3,005 | 2,990 | 2,996 | -14 | -0.5% | 11,500 |
| 2023/11/24 | 3,010 | 3,010 | 2,997 | 3,010 | +16 | +0.5% | 4,900 |
| 2023/11/22 | 2,992 | 3,005 | 2,992 | 2,994 | -1 | ±0% | 4,100 |
| 2023/11/21 | 2,991 | 3,010 | 2,991 | 2,995 | -3 | -0.1% | 2,000 |
| 2023/11/20 | 3,000 | 3,010 | 2,994 | 2,998 | -12 | -0.4% | 2,600 |
| 2023/11/17 | 2,991 | 3,015 | 2,991 | 3,010 | +20 | +0.7% | 2,600 |
| 2023/11/16 | 3,005 | 3,005 | 2,990 | 2,990 | -20 | -0.7% | 6,900 |
| 2023/11/15 | 3,010 | 3,015 | 3,000 | 3,010 | ±0 | ±0% | 3,700 |
201～
250
件表示中 / 3585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 | 325,000円 | +2.8% | +0.6% | 2.31% | 12.34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 | 123,600円 | +2.2% | +8.0% | 4.45% | 12.99倍 | 0.76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 | 277,200円 | +6.6% | +9.3% | 1.30% | 30.07倍 | 3.99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 | 225,400円 | +4.2% | +27.9% | 2.04% | 14.87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 | 311,500円 | +9.3% | +10.3% | 0.42% | 13.52倍 | 2.03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
