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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,466 | 1,484 | 1,466 | 1,481 | +16 | +1.1% | 8,000 |
| 2014/08/28 | 1,459 | 1,465 | 1,457 | 1,465 | +10 | +0.7% | 9,900 |
| 2014/08/27 | 1,448 | 1,455 | 1,446 | 1,455 | +9 | +0.6% | 11,300 |
| 2014/08/26 | 1,445 | 1,449 | 1,445 | 1,446 | +1 | +0.1% | 4,100 |
| 2014/08/25 | 1,440 | 1,445 | 1,440 | 1,445 | +4 | +0.3% | 6,600 |
| 2014/08/22 | 1,440 | 1,441 | 1,437 | 1,441 | +2 | +0.1% | 5,500 |
| 2014/08/21 | 1,437 | 1,440 | 1,435 | 1,439 | +3 | +0.2% | 5,500 |
| 2014/08/20 | 1,434 | 1,437 | 1,434 | 1,436 | +3 | +0.2% | 3,300 |
| 2014/08/19 | 1,437 | 1,437 | 1,432 | 1,433 | +1 | +0.1% | 4,000 |
| 2014/08/18 | 1,433 | 1,436 | 1,431 | 1,432 | +2 | +0.1% | 4,700 |
| 2014/08/15 | 1,426 | 1,431 | 1,426 | 1,430 | +1 | +0.1% | 3,300 |
| 2014/08/14 | 1,424 | 1,430 | 1,424 | 1,429 | +5 | +0.4% | 2,800 |
| 2014/08/13 | 1,425 | 1,428 | 1,422 | 1,424 | +7 | +0.5% | 2,300 |
| 2014/08/12 | 1,421 | 1,423 | 1,417 | 1,417 | -3 | -0.2% | 3,700 |
| 2014/08/11 | 1,416 | 1,420 | 1,416 | 1,420 | +8 | +0.6% | 3,300 |
| 2014/08/08 | 1,415 | 1,420 | 1,410 | 1,412 | -5 | -0.4% | 5,500 |
| 2014/08/07 | 1,410 | 1,420 | 1,410 | 1,417 | +6 | +0.4% | 6,400 |
| 2014/08/06 | 1,413 | 1,416 | 1,411 | 1,411 | -4 | -0.3% | 5,700 |
| 2014/08/05 | 1,416 | 1,419 | 1,413 | 1,415 | -1 | -0.1% | 2,700 |
| 2014/08/04 | 1,420 | 1,420 | 1,413 | 1,416 | +5 | +0.4% | 2,700 |
| 2014/08/01 | 1,410 | 1,414 | 1,410 | 1,411 | +1 | +0.1% | 4,400 |
| 2014/07/31 | 1,414 | 1,414 | 1,410 | 1,410 | -3 | -0.2% | 6,200 |
| 2014/07/30 | 1,420 | 1,420 | 1,411 | 1,413 | ±0 | ±0% | 10,200 |
| 2014/07/29 | 1,415 | 1,419 | 1,412 | 1,413 | -6 | -0.4% | 14,900 |
| 2014/07/28 | 1,426 | 1,426 | 1,416 | 1,419 | -6 | -0.4% | 22,100 |
| 2014/07/25 | 1,418 | 1,425 | 1,413 | 1,425 | +12 | +0.8% | 16,500 |
| 2014/07/24 | 1,411 | 1,413 | 1,406 | 1,413 | +8 | +0.6% | 3,300 |
| 2014/07/23 | 1,408 | 1,412 | 1,404 | 1,405 | -4 | -0.3% | 11,700 |
| 2014/07/22 | 1,410 | 1,412 | 1,407 | 1,409 | -1 | -0.1% | 11,900 |
| 2014/07/18 | 1,411 | 1,415 | 1,408 | 1,410 | -1 | -0.1% | 5,500 |
| 2014/07/17 | 1,414 | 1,415 | 1,408 | 1,411 | -4 | -0.3% | 8,500 |
| 2014/07/16 | 1,414 | 1,415 | 1,409 | 1,415 | +1 | +0.1% | 11,200 |
| 2014/07/15 | 1,419 | 1,419 | 1,413 | 1,414 | -1 | -0.1% | 6,000 |
| 2014/07/14 | 1,430 | 1,430 | 1,415 | 1,415 | -5 | -0.4% | 8,400 |
| 2014/07/11 | 1,427 | 1,432 | 1,415 | 1,420 | -9 | -0.6% | 11,500 |
| 2014/07/10 | 1,430 | 1,433 | 1,429 | 1,429 | -3 | -0.2% | 4,600 |
| 2014/07/09 | 1,430 | 1,433 | 1,430 | 1,432 | +2 | +0.1% | 3,000 |
| 2014/07/08 | 1,432 | 1,435 | 1,430 | 1,430 | -2 | -0.1% | 3,000 |
| 2014/07/07 | 1,432 | 1,433 | 1,431 | 1,432 | ±0 | ±0% | 5,900 |
| 2014/07/04 | 1,432 | 1,434 | 1,430 | 1,432 | ±0 | ±0% | 7,200 |
| 2014/07/03 | 1,433 | 1,436 | 1,431 | 1,432 | -1 | -0.1% | 4,600 |
| 2014/07/02 | 1,437 | 1,440 | 1,432 | 1,433 | -2 | -0.1% | 6,100 |
| 2014/07/01 | 1,445 | 1,446 | 1,433 | 1,435 | +3 | +0.2% | 7,100 |
| 2014/06/30 | 1,430 | 1,436 | 1,426 | 1,432 | -9 | -0.6% | 7,600 |
| 2014/06/27 | 1,450 | 1,450 | 1,432 | 1,441 | +9 | +0.6% | 10,200 |
| 2014/06/26 | 1,434 | 1,436 | 1,431 | 1,432 | +2 | +0.1% | 4,400 |
| 2014/06/25 | 1,430 | 1,437 | 1,428 | 1,430 | ±0 | ±0% | 4,200 |
| 2014/06/24 | 1,430 | 1,434 | 1,425 | 1,430 | +2 | +0.1% | 4,700 |
| 2014/06/23 | 1,432 | 1,434 | 1,427 | 1,428 | -2 | -0.1% | 5,400 |
| 2014/06/20 | 1,435 | 1,435 | 1,425 | 1,430 | +4 | +0.3% | 5,800 |
2501～
2550
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
