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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 1,760 | 1,800 | 1,745 | 1,777 | +18 | +1% | 20,900 |
| 2015/05/26 | 1,740 | 1,759 | 1,737 | 1,759 | +23 | +1.3% | 9,200 |
| 2015/05/25 | 1,730 | 1,739 | 1,730 | 1,736 | +4 | +0.2% | 7,500 |
| 2015/05/22 | 1,731 | 1,734 | 1,725 | 1,732 | +1 | +0.1% | 6,900 |
| 2015/05/21 | 1,726 | 1,731 | 1,725 | 1,731 | +6 | +0.3% | 6,600 |
| 2015/05/20 | 1,724 | 1,728 | 1,719 | 1,725 | +7 | +0.4% | 5,000 |
| 2015/05/19 | 1,717 | 1,719 | 1,715 | 1,718 | ±0 | ±0% | 6,400 |
| 2015/05/18 | 1,717 | 1,725 | 1,717 | 1,718 | +1 | +0.1% | 5,400 |
| 2015/05/15 | 1,729 | 1,729 | 1,717 | 1,717 | -3 | -0.2% | 4,200 |
| 2015/05/14 | 1,720 | 1,728 | 1,720 | 1,720 | +1 | +0.1% | 6,500 |
| 2015/05/13 | 1,721 | 1,730 | 1,716 | 1,719 | -2 | -0.1% | 8,700 |
| 2015/05/12 | 1,728 | 1,730 | 1,720 | 1,721 | ±0 | ±0% | 4,100 |
| 2015/05/11 | 1,720 | 1,728 | 1,720 | 1,721 | +1 | +0.1% | 5,200 |
| 2015/05/08 | 1,725 | 1,729 | 1,715 | 1,720 | -4 | -0.2% | 10,400 |
| 2015/05/07 | 1,727 | 1,727 | 1,721 | 1,724 | -2 | -0.1% | 4,700 |
| 2015/05/01 | 1,715 | 1,726 | 1,715 | 1,726 | +9 | +0.5% | 8,700 |
| 2015/04/30 | 1,720 | 1,727 | 1,716 | 1,717 | -4 | -0.2% | 6,100 |
| 2015/04/28 | 1,721 | 1,725 | 1,721 | 1,721 | -9 | -0.5% | 6,100 |
| 2015/04/27 | 1,728 | 1,730 | 1,723 | 1,730 | +8 | +0.5% | 6,400 |
| 2015/04/24 | 1,721 | 1,725 | 1,720 | 1,722 | +1 | +0.1% | 8,200 |
| 2015/04/23 | 1,716 | 1,721 | 1,715 | 1,721 | +6 | +0.3% | 6,200 |
| 2015/04/22 | 1,722 | 1,727 | 1,713 | 1,715 | -7 | -0.4% | 9,400 |
| 2015/04/21 | 1,722 | 1,728 | 1,721 | 1,722 | ±0 | ±0% | 4,000 |
| 2015/04/20 | 1,725 | 1,728 | 1,721 | 1,722 | -4 | -0.2% | 4,600 |
| 2015/04/17 | 1,711 | 1,733 | 1,711 | 1,726 | +1 | +0.1% | 10,700 |
| 2015/04/16 | 1,710 | 1,725 | 1,710 | 1,725 | +14 | +0.8% | 6,500 |
| 2015/04/15 | 1,707 | 1,711 | 1,707 | 1,711 | +3 | +0.2% | 5,100 |
| 2015/04/14 | 1,708 | 1,710 | 1,708 | 1,708 | ±0 | ±0% | 3,800 |
| 2015/04/13 | 1,706 | 1,710 | 1,706 | 1,708 | +2 | +0.1% | 5,500 |
| 2015/04/10 | 1,710 | 1,710 | 1,703 | 1,706 | ±0 | ±0% | 4,800 |
| 2015/04/09 | 1,707 | 1,710 | 1,705 | 1,706 | -3 | -0.2% | 3,600 |
| 2015/04/08 | 1,705 | 1,709 | 1,700 | 1,709 | +10 | +0.6% | 6,500 |
| 2015/04/07 | 1,700 | 1,707 | 1,697 | 1,699 | -1 | -0.1% | 11,500 |
| 2015/04/06 | 1,698 | 1,702 | 1,696 | 1,700 | +1 | +0.1% | 10,100 |
| 2015/04/03 | 1,698 | 1,699 | 1,696 | 1,699 | +3 | +0.2% | 4,800 |
| 2015/04/02 | 1,696 | 1,699 | 1,695 | 1,696 | -3 | -0.2% | 2,500 |
| 2015/04/01 | 1,699 | 1,699 | 1,695 | 1,699 | ±0 | ±0% | 3,900 |
| 2015/03/31 | 1,705 | 1,706 | 1,693 | 1,699 | -6 | -0.4% | 5,700 |
| 2015/03/30 | 1,699 | 1,707 | 1,690 | 1,705 | +6 | +0.4% | 8,500 |
| 2015/03/27 | 1,690 | 1,699 | 1,689 | 1,699 | +8 | +0.5% | 14,900 |
| 2015/03/26 | 1,707 | 1,707 | 1,690 | 1,691 | -12 | -0.7% | 8,200 |
| 2015/03/25 | 1,705 | 1,705 | 1,698 | 1,703 | +1 | +0.1% | 7,400 |
| 2015/03/24 | 1,705 | 1,707 | 1,701 | 1,702 | -5 | -0.3% | 9,700 |
| 2015/03/23 | 1,707 | 1,709 | 1,704 | 1,707 | ±0 | ±0% | 6,900 |
| 2015/03/20 | 1,709 | 1,709 | 1,705 | 1,707 | -2 | -0.1% | 4,400 |
| 2015/03/19 | 1,708 | 1,709 | 1,701 | 1,709 | +1 | +0.1% | 10,000 |
| 2015/03/18 | 1,704 | 1,708 | 1,701 | 1,708 | +3 | +0.2% | 5,300 |
| 2015/03/17 | 1,702 | 1,708 | 1,700 | 1,705 | -5 | -0.3% | 7,000 |
| 2015/03/16 | 1,705 | 1,710 | 1,700 | 1,710 | +5 | +0.3% | 11,600 |
| 2015/03/13 | 1,706 | 1,707 | 1,699 | 1,705 | -1 | -0.1% | 5,700 |
2501～
2550
件表示中 / 3764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 | 320,000円 | +4.1% | +0.8% | 2.66% | 10.85倍 | 1.16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 | 114,400円 | +1.5% | -5.6% | 2.53% | 12.36倍 | 1.13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 | 302,500円 | +3.7% | -8.4% | 1.65% | 19.46倍 | 1.87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 | 100,500円 | +1.8% | +1.8% | 2.99% | 10.19倍 | 0.69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 | 121,100円 | +3.3% | +18.5% | 1.65% | 18.18倍 | 1.38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
