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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,703 | 1,708 | 1,691 | 1,693 | -19 | -1.1% | 21,900 |
| 2015/03/10 | 1,707 | 1,716 | 1,704 | 1,712 | +4 | +0.2% | 11,700 |
| 2015/03/09 | 1,707 | 1,717 | 1,705 | 1,708 | ±0 | ±0% | 14,100 |
| 2015/03/06 | 1,689 | 1,708 | 1,689 | 1,708 | +30 | +1.8% | 33,200 |
| 2015/03/05 | 1,670 | 1,685 | 1,670 | 1,678 | +10 | +0.6% | 13,900 |
| 2015/03/04 | 1,665 | 1,677 | 1,660 | 1,668 | +1 | +0.1% | 18,900 |
| 2015/03/03 | 1,672 | 1,679 | 1,666 | 1,667 | +1 | +0.1% | 14,400 |
| 2015/03/02 | 1,650 | 1,666 | 1,645 | 1,666 | +16 | +1% | 24,100 |
| 2015/02/27 | 1,668 | 1,668 | 1,645 | 1,650 | -18 | -1.1% | 45,000 |
| 2015/02/26 | 1,700 | 1,700 | 1,661 | 1,668 | -32 | -1.9% | 51,500 |
| 2015/02/25 | 1,700 | 1,711 | 1,698 | 1,700 | -100 | -5.6% | 109,800 |
| 2015/02/24 | 1,796 | 1,800 | 1,792 | 1,800 | +5 | +0.3% | 58,900 |
| 2015/02/23 | 1,783 | 1,797 | 1,783 | 1,795 | +12 | +0.7% | 34,400 |
| 2015/02/20 | 1,781 | 1,783 | 1,780 | 1,783 | +2 | +0.1% | 22,300 |
| 2015/02/19 | 1,780 | 1,782 | 1,778 | 1,781 | +1 | +0.1% | 23,500 |
| 2015/02/18 | 1,777 | 1,780 | 1,777 | 1,780 | +4 | +0.2% | 16,300 |
| 2015/02/17 | 1,778 | 1,780 | 1,776 | 1,776 | -2 | -0.1% | 20,700 |
| 2015/02/16 | 1,780 | 1,780 | 1,777 | 1,778 | -2 | -0.1% | 17,700 |
| 2015/02/13 | 1,780 | 1,780 | 1,777 | 1,780 | +1 | +0.1% | 16,200 |
| 2015/02/12 | 1,779 | 1,780 | 1,777 | 1,779 | -1 | -0.1% | 18,600 |
| 2015/02/10 | 1,786 | 1,786 | 1,778 | 1,780 | -9 | -0.5% | 23,700 |
| 2015/02/09 | 1,786 | 1,789 | 1,783 | 1,789 | +10 | +0.6% | 9,500 |
| 2015/02/06 | 1,778 | 1,783 | 1,775 | 1,779 | +1 | +0.1% | 13,100 |
| 2015/02/05 | 1,790 | 1,790 | 1,775 | 1,778 | -12 | -0.7% | 18,500 |
| 2015/02/04 | 1,796 | 1,798 | 1,790 | 1,790 | -6 | -0.3% | 23,200 |
| 2015/02/03 | 1,800 | 1,803 | 1,796 | 1,796 | -4 | -0.2% | 16,700 |
| 2015/02/02 | 1,800 | 1,803 | 1,800 | 1,800 | ±0 | ±0% | 13,600 |
| 2015/01/30 | 1,801 | 1,807 | 1,800 | 1,800 | -1 | -0.1% | 9,100 |
| 2015/01/29 | 1,800 | 1,808 | 1,800 | 1,801 | +1 | +0.1% | 11,400 |
| 2015/01/28 | 1,800 | 1,810 | 1,800 | 1,800 | -8 | -0.4% | 26,700 |
| 2015/01/27 | 1,816 | 1,816 | 1,802 | 1,808 | -2 | -0.1% | 22,800 |
| 2015/01/26 | 1,819 | 1,819 | 1,806 | 1,810 | -7 | -0.4% | 15,500 |
| 2015/01/23 | 1,825 | 1,825 | 1,815 | 1,817 | -2 | -0.1% | 12,300 |
| 2015/01/22 | 1,831 | 1,831 | 1,817 | 1,819 | -12 | -0.7% | 14,200 |
| 2015/01/21 | 1,816 | 1,831 | 1,816 | 1,831 | +17 | +0.9% | 16,300 |
| 2015/01/20 | 1,812 | 1,820 | 1,812 | 1,814 | +2 | +0.1% | 7,900 |
| 2015/01/19 | 1,810 | 1,814 | 1,809 | 1,812 | +2 | +0.1% | 7,800 |
| 2015/01/16 | 1,817 | 1,817 | 1,800 | 1,810 | -7 | -0.4% | 16,500 |
| 2015/01/15 | 1,823 | 1,823 | 1,806 | 1,817 | -7 | -0.4% | 12,200 |
| 2015/01/14 | 1,808 | 1,824 | 1,805 | 1,824 | +16 | +0.9% | 12,900 |
| 2015/01/13 | 1,817 | 1,834 | 1,800 | 1,808 | -56 | -3% | 45,500 |
| 2015/01/09 | 1,865 | 1,875 | 1,864 | 1,864 | -14 | -0.7% | 19,100 |
| 2015/01/08 | 1,872 | 1,884 | 1,869 | 1,878 | +12 | +0.6% | 23,000 |
| 2015/01/07 | 1,850 | 1,870 | 1,850 | 1,866 | +10 | +0.5% | 13,700 |
| 2015/01/06 | 1,850 | 1,858 | 1,839 | 1,856 | -9 | -0.5% | 25,400 |
| 2015/01/05 | 1,830 | 1,865 | 1,827 | 1,865 | +39 | +2.1% | 25,300 |
| 2014/12/30 | 1,818 | 1,829 | 1,815 | 1,826 | +5 | +0.3% | 15,200 |
| 2014/12/29 | 1,820 | 1,827 | 1,801 | 1,821 | +1 | +0.1% | 26,500 |
| 2014/12/26 | 1,807 | 1,820 | 1,798 | 1,820 | +20 | +1.1% | 23,600 |
| 2014/12/25 | 1,800 | 1,800 | 1,786 | 1,800 | ±0 | ±0% | 16,500 |
2551～
2600
件表示中 / 3763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 | 320,500円 | +4.1% | +0.8% | 2.65% | 10.87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 | 114,300円 | +1.5% | -5.6% | 2.54% | 12.35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 | 302,000円 | +3.7% | -8.4% | 1.66% | 19.43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 |
| コジマ | 121,400円 | +3.3% | +18.5% | 1.65% | 18.23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 |
| ベルーナ | 100,400円 | +1.8% | +1.8% | 2.99% | 10.17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 |
市場注目の銘柄
チャート関連のコラム
