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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 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 |
| 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 |
2701～
2750
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 | 318,500円 | +4.1% | +0.8% | 2.67% | 10.80倍 | 1.15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 | 113,900円 | +1.5% | -5.6% | 2.55% | 12.31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 | 121,100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 |
| ベルーナ | 96,700円 | +1.8% | +1.8% | 3.10% | 9.80倍 | 0.66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
