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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 1,792 | 1,793 | 1,785 | 1,785 | -1 | -0.1% | 5,400 |
| 2015/08/07 | 1,795 | 1,798 | 1,784 | 1,786 | -9 | -0.5% | 7,200 |
| 2015/08/06 | 1,795 | 1,799 | 1,792 | 1,795 | +4 | +0.2% | 3,700 |
| 2015/08/05 | 1,791 | 1,795 | 1,790 | 1,791 | +1 | +0.1% | 5,400 |
| 2015/08/04 | 1,791 | 1,792 | 1,790 | 1,790 | -1 | -0.1% | 2,800 |
| 2015/08/03 | 1,790 | 1,792 | 1,790 | 1,791 | +1 | +0.1% | 3,600 |
| 2015/07/31 | 1,790 | 1,795 | 1,785 | 1,790 | +2 | +0.1% | 3,100 |
| 2015/07/30 | 1,795 | 1,796 | 1,787 | 1,788 | -3 | -0.2% | 6,500 |
| 2015/07/29 | 1,786 | 1,791 | 1,782 | 1,791 | +6 | +0.3% | 3,200 |
| 2015/07/28 | 1,787 | 1,798 | 1,780 | 1,785 | -14 | -0.8% | 16,200 |
| 2015/07/27 | 1,795 | 1,799 | 1,791 | 1,799 | +8 | +0.4% | 12,100 |
| 2015/07/24 | 1,791 | 1,791 | 1,783 | 1,791 | +8 | +0.4% | 6,400 |
| 2015/07/23 | 1,790 | 1,790 | 1,783 | 1,783 | -7 | -0.4% | 6,700 |
| 2015/07/22 | 1,793 | 1,793 | 1,780 | 1,790 | +2 | +0.1% | 7,400 |
| 2015/07/21 | 1,778 | 1,789 | 1,778 | 1,788 | +9 | +0.5% | 17,600 |
| 2015/07/17 | 1,773 | 1,779 | 1,771 | 1,779 | +8 | +0.5% | 8,200 |
| 2015/07/16 | 1,769 | 1,775 | 1,762 | 1,771 | +5 | +0.3% | 7,500 |
| 2015/07/15 | 1,761 | 1,766 | 1,756 | 1,766 | +7 | +0.4% | 5,800 |
| 2015/07/14 | 1,750 | 1,761 | 1,750 | 1,759 | +17 | +1% | 6,700 |
| 2015/07/13 | 1,745 | 1,757 | 1,741 | 1,742 | +1 | +0.1% | 10,900 |
| 2015/07/10 | 1,745 | 1,755 | 1,740 | 1,741 | -3 | -0.2% | 9,000 |
| 2015/07/09 | 1,745 | 1,750 | 1,692 | 1,744 | -23 | -1.3% | 36,800 |
| 2015/07/08 | 1,780 | 1,780 | 1,760 | 1,767 | -7 | -0.4% | 9,200 |
| 2015/07/07 | 1,779 | 1,780 | 1,774 | 1,774 | ±0 | ±0% | 6,500 |
| 2015/07/06 | 1,779 | 1,781 | 1,770 | 1,774 | -5 | -0.3% | 6,600 |
| 2015/07/03 | 1,771 | 1,785 | 1,771 | 1,779 | +10 | +0.6% | 7,400 |
| 2015/07/02 | 1,770 | 1,775 | 1,767 | 1,769 | -1 | -0.1% | 4,100 |
| 2015/07/01 | 1,759 | 1,770 | 1,755 | 1,770 | +19 | +1.1% | 5,400 |
| 2015/06/30 | 1,752 | 1,760 | 1,750 | 1,751 | -5 | -0.3% | 6,600 |
| 2015/06/29 | 1,755 | 1,767 | 1,755 | 1,756 | -11 | -0.6% | 14,500 |
| 2015/06/26 | 1,765 | 1,767 | 1,762 | 1,767 | +5 | +0.3% | 6,700 |
| 2015/06/25 | 1,760 | 1,764 | 1,760 | 1,762 | +2 | +0.1% | 5,000 |
| 2015/06/24 | 1,760 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 7,200 |
| 2015/06/23 | 1,751 | 1,760 | 1,751 | 1,755 | -2 | -0.1% | 3,100 |
| 2015/06/22 | 1,757 | 1,760 | 1,754 | 1,757 | +2 | +0.1% | 3,700 |
| 2015/06/19 | 1,746 | 1,755 | 1,746 | 1,755 | +9 | +0.5% | 3,000 |
| 2015/06/18 | 1,750 | 1,751 | 1,746 | 1,746 | -2 | -0.1% | 2,100 |
| 2015/06/17 | 1,751 | 1,752 | 1,747 | 1,748 | -3 | -0.2% | 2,200 |
| 2015/06/16 | 1,752 | 1,752 | 1,748 | 1,751 | ±0 | ±0% | 3,400 |
| 2015/06/15 | 1,754 | 1,754 | 1,745 | 1,751 | +3 | +0.2% | 4,200 |
| 2015/06/12 | 1,747 | 1,754 | 1,747 | 1,748 | +1 | +0.1% | 1,900 |
| 2015/06/11 | 1,755 | 1,756 | 1,745 | 1,747 | -8 | -0.5% | 3,900 |
| 2015/06/10 | 1,751 | 1,756 | 1,750 | 1,755 | +4 | +0.2% | 2,000 |
| 2015/06/09 | 1,755 | 1,755 | 1,751 | 1,751 | -4 | -0.2% | 4,100 |
| 2015/06/08 | 1,741 | 1,756 | 1,741 | 1,755 | +12 | +0.7% | 5,400 |
| 2015/06/05 | 1,750 | 1,755 | 1,742 | 1,743 | -7 | -0.4% | 7,400 |
| 2015/06/04 | 1,752 | 1,757 | 1,750 | 1,750 | -4 | -0.2% | 5,600 |
| 2015/06/03 | 1,754 | 1,755 | 1,750 | 1,754 | +1 | +0.1% | 2,700 |
| 2015/06/02 | 1,755 | 1,756 | 1,750 | 1,753 | -3 | -0.2% | 2,400 |
| 2015/06/01 | 1,753 | 1,756 | 1,751 | 1,756 | +3 | +0.2% | 3,500 |
2451～
2500
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
