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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,431 | 1,435 | 1,426 | 1,426 | -2 | -0.1% | 6,400 |
| 2014/06/18 | 1,411 | 1,428 | 1,411 | 1,428 | +18 | +1.3% | 7,300 |
| 2014/06/17 | 1,406 | 1,413 | 1,403 | 1,410 | +1 | +0.1% | 5,500 |
| 2014/06/16 | 1,400 | 1,410 | 1,400 | 1,409 | +13 | +0.9% | 7,100 |
| 2014/06/13 | 1,389 | 1,396 | 1,388 | 1,396 | +7 | +0.5% | 4,700 |
| 2014/06/12 | 1,396 | 1,396 | 1,387 | 1,389 | -6 | -0.4% | 4,800 |
| 2014/06/11 | 1,383 | 1,396 | 1,381 | 1,395 | +10 | +0.7% | 6,800 |
| 2014/06/10 | 1,389 | 1,394 | 1,385 | 1,385 | -2 | -0.1% | 6,300 |
| 2014/06/09 | 1,388 | 1,393 | 1,384 | 1,387 | +16 | +1.2% | 9,300 |
| 2014/06/06 | 1,366 | 1,384 | 1,366 | 1,371 | +3 | +0.2% | 6,500 |
| 2014/06/05 | 1,365 | 1,368 | 1,362 | 1,368 | +6 | +0.4% | 8,400 |
| 2014/06/04 | 1,361 | 1,364 | 1,361 | 1,362 | +1 | +0.1% | 5,700 |
| 2014/06/03 | 1,366 | 1,366 | 1,361 | 1,361 | +1 | +0.1% | 5,200 |
| 2014/06/02 | 1,362 | 1,365 | 1,360 | 1,360 | +1 | +0.1% | 6,300 |
| 2014/05/30 | 1,364 | 1,365 | 1,359 | 1,359 | -5 | -0.4% | 5,300 |
| 2014/05/29 | 1,360 | 1,365 | 1,357 | 1,364 | +2 | +0.1% | 5,500 |
| 2014/05/28 | 1,363 | 1,367 | 1,360 | 1,362 | +2 | +0.1% | 20,100 |
| 2014/05/27 | 1,350 | 1,366 | 1,345 | 1,360 | +13 | +1% | 17,800 |
| 2014/05/26 | 1,330 | 1,347 | 1,329 | 1,347 | +24 | +1.8% | 12,900 |
| 2014/05/23 | 1,322 | 1,328 | 1,322 | 1,323 | +2 | +0.2% | 9,900 |
| 2014/05/22 | 1,323 | 1,329 | 1,321 | 1,321 | ±0 | ±0% | 5,900 |
| 2014/05/21 | 1,323 | 1,325 | 1,320 | 1,321 | -2 | -0.2% | 4,100 |
| 2014/05/20 | 1,325 | 1,330 | 1,322 | 1,323 | -5 | -0.4% | 8,400 |
| 2014/05/19 | 1,330 | 1,331 | 1,325 | 1,328 | -2 | -0.2% | 9,300 |
| 2014/05/16 | 1,334 | 1,335 | 1,329 | 1,330 | -4 | -0.3% | 11,500 |
| 2014/05/15 | 1,336 | 1,336 | 1,332 | 1,334 | +3 | +0.2% | 7,000 |
| 2014/05/14 | 1,332 | 1,337 | 1,331 | 1,331 | -1 | -0.1% | 9,500 |
| 2014/05/13 | 1,336 | 1,339 | 1,332 | 1,332 | -3 | -0.2% | 9,300 |
| 2014/05/12 | 1,336 | 1,340 | 1,335 | 1,335 | -1 | -0.1% | 7,200 |
| 2014/05/09 | 1,341 | 1,341 | 1,335 | 1,336 | -1 | -0.1% | 8,900 |
| 2014/05/08 | 1,340 | 1,341 | 1,336 | 1,337 | -3 | -0.2% | 8,100 |
| 2014/05/07 | 1,340 | 1,350 | 1,338 | 1,340 | ±0 | ±0% | 10,700 |
| 2014/05/02 | 1,342 | 1,346 | 1,338 | 1,340 | -2 | -0.1% | 8,800 |
| 2014/05/01 | 1,350 | 1,350 | 1,341 | 1,342 | -2 | -0.1% | 10,600 |
| 2014/04/30 | 1,360 | 1,360 | 1,341 | 1,344 | -4 | -0.3% | 7,700 |
| 2014/04/28 | 1,350 | 1,355 | 1,344 | 1,348 | -11 | -0.8% | 12,300 |
| 2014/04/25 | 1,340 | 1,359 | 1,339 | 1,359 | +21 | +1.6% | 9,200 |
| 2014/04/24 | 1,341 | 1,343 | 1,338 | 1,338 | -3 | -0.2% | 5,900 |
| 2014/04/23 | 1,350 | 1,355 | 1,339 | 1,341 | -4 | -0.3% | 10,100 |
| 2014/04/22 | 1,347 | 1,353 | 1,342 | 1,345 | -3 | -0.2% | 6,800 |
| 2014/04/21 | 1,362 | 1,362 | 1,347 | 1,348 | -6 | -0.4% | 9,900 |
| 2014/04/18 | 1,356 | 1,359 | 1,350 | 1,354 | -2 | -0.1% | 5,400 |
| 2014/04/17 | 1,359 | 1,360 | 1,351 | 1,356 | +1 | +0.1% | 3,400 |
| 2014/04/16 | 1,355 | 1,360 | 1,351 | 1,355 | ±0 | ±0% | 5,200 |
| 2014/04/15 | 1,370 | 1,370 | 1,354 | 1,355 | -5 | -0.4% | 3,300 |
| 2014/04/14 | 1,352 | 1,360 | 1,352 | 1,360 | +8 | +0.6% | 4,700 |
| 2014/04/11 | 1,345 | 1,353 | 1,341 | 1,352 | +9 | +0.7% | 6,300 |
| 2014/04/10 | 1,348 | 1,350 | 1,341 | 1,343 | -2 | -0.1% | 7,700 |
| 2014/04/09 | 1,353 | 1,355 | 1,345 | 1,345 | -15 | -1.1% | 12,800 |
| 2014/04/08 | 1,367 | 1,367 | 1,359 | 1,360 | -4 | -0.3% | 7,100 |
2551～
2600
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
