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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,280 | 1,282 | 1,277 | 1,282 | +4 | +0.3% | 11,200 |
| 2013/08/21 | 1,276 | 1,280 | 1,276 | 1,278 | +1 | +0.1% | 2,700 |
| 2013/08/20 | 1,280 | 1,283 | 1,276 | 1,277 | -3 | -0.2% | 4,600 |
| 2013/08/19 | 1,280 | 1,281 | 1,276 | 1,280 | ±0 | ±0% | 3,300 |
| 2013/08/16 | 1,280 | 1,280 | 1,276 | 1,280 | ±0 | ±0% | 3,900 |
| 2013/08/15 | 1,277 | 1,281 | 1,276 | 1,280 | +3 | +0.2% | 9,500 |
| 2013/08/14 | 1,275 | 1,278 | 1,274 | 1,277 | +3 | +0.2% | 3,500 |
| 2013/08/13 | 1,265 | 1,274 | 1,265 | 1,274 | +6 | +0.5% | 5,000 |
| 2013/08/12 | 1,263 | 1,268 | 1,262 | 1,268 | +5 | +0.4% | 13,500 |
| 2013/08/09 | 1,263 | 1,265 | 1,262 | 1,263 | ±0 | ±0% | 9,400 |
| 2013/08/08 | 1,262 | 1,264 | 1,262 | 1,263 | +1 | +0.1% | 7,900 |
| 2013/08/07 | 1,264 | 1,265 | 1,262 | 1,262 | -4 | -0.3% | 11,300 |
| 2013/08/06 | 1,266 | 1,266 | 1,264 | 1,266 | -1 | -0.1% | 7,500 |
| 2013/08/05 | 1,268 | 1,268 | 1,266 | 1,267 | +2 | +0.2% | 7,600 |
| 2013/08/02 | 1,265 | 1,266 | 1,263 | 1,265 | ±0 | ±0% | 10,900 |
| 2013/08/01 | 1,265 | 1,267 | 1,262 | 1,265 | -1 | -0.1% | 9,500 |
| 2013/07/31 | 1,265 | 1,267 | 1,263 | 1,266 | ±0 | ±0% | 9,300 |
| 2013/07/30 | 1,267 | 1,268 | 1,265 | 1,266 | -2 | -0.2% | 14,700 |
| 2013/07/29 | 1,270 | 1,271 | 1,268 | 1,268 | -5 | -0.4% | 31,100 |
| 2013/07/26 | 1,273 | 1,273 | 1,271 | 1,273 | ±0 | ±0% | 20,100 |
| 2013/07/25 | 1,275 | 1,275 | 1,273 | 1,273 | -1 | -0.1% | 13,000 |
| 2013/07/24 | 1,274 | 1,274 | 1,271 | 1,274 | +1 | +0.1% | 10,500 |
| 2013/07/23 | 1,273 | 1,274 | 1,271 | 1,273 | +2 | +0.2% | 8,600 |
| 2013/07/22 | 1,271 | 1,272 | 1,270 | 1,271 | +1 | +0.1% | 14,000 |
| 2013/07/19 | 1,271 | 1,273 | 1,269 | 1,270 | -1 | -0.1% | 17,600 |
| 2013/07/18 | 1,278 | 1,278 | 1,270 | 1,271 | -7 | -0.5% | 21,900 |
| 2013/07/17 | 1,278 | 1,279 | 1,276 | 1,278 | -1 | -0.1% | 8,000 |
| 2013/07/16 | 1,280 | 1,280 | 1,278 | 1,279 | +1 | +0.1% | 9,000 |
| 2013/07/12 | 1,278 | 1,280 | 1,276 | 1,278 | +3 | +0.2% | 7,400 |
| 2013/07/11 | 1,275 | 1,278 | 1,273 | 1,275 | ±0 | ±0% | 6,000 |
| 2013/07/10 | 1,273 | 1,276 | 1,273 | 1,275 | +2 | +0.2% | 10,500 |
| 2013/07/09 | 1,272 | 1,280 | 1,272 | 1,273 | +1 | +0.1% | 8,900 |
| 2013/07/08 | 1,272 | 1,274 | 1,271 | 1,272 | +1 | +0.1% | 13,000 |
| 2013/07/05 | 1,272 | 1,275 | 1,271 | 1,271 | -2 | -0.2% | 15,600 |
| 2013/07/04 | 1,274 | 1,275 | 1,273 | 1,273 | +1 | +0.1% | 7,300 |
| 2013/07/03 | 1,277 | 1,277 | 1,269 | 1,272 | +5 | +0.4% | 7,900 |
| 2013/07/02 | 1,271 | 1,271 | 1,267 | 1,267 | +2 | +0.2% | 10,100 |
| 2013/07/01 | 1,266 | 1,270 | 1,264 | 1,265 | +4 | +0.3% | 11,500 |
| 2013/06/28 | 1,259 | 1,269 | 1,259 | 1,261 | +1 | +0.1% | 21,400 |
| 2013/06/27 | 1,263 | 1,263 | 1,258 | 1,260 | -3 | -0.2% | 11,900 |
| 2013/06/26 | 1,275 | 1,275 | 1,260 | 1,263 | -1 | -0.1% | 8,100 |
| 2013/06/25 | 1,272 | 1,272 | 1,264 | 1,264 | -7 | -0.6% | 9,000 |
| 2013/06/24 | 1,277 | 1,277 | 1,270 | 1,271 | +2 | +0.2% | 6,900 |
| 2013/06/21 | 1,275 | 1,276 | 1,266 | 1,269 | -6 | -0.5% | 8,600 |
| 2013/06/20 | 1,288 | 1,288 | 1,275 | 1,275 | -4 | -0.3% | 8,500 |
| 2013/06/19 | 1,280 | 1,284 | 1,277 | 1,279 | +2 | +0.2% | 4,000 |
| 2013/06/18 | 1,280 | 1,281 | 1,277 | 1,277 | -1 | -0.1% | 6,900 |
| 2013/06/17 | 1,282 | 1,283 | 1,277 | 1,278 | -4 | -0.3% | 7,000 |
| 2013/06/14 | 1,279 | 1,283 | 1,276 | 1,282 | +3 | +0.2% | 6,400 |
| 2013/06/13 | 1,287 | 1,287 | 1,278 | 1,279 | -1 | -0.1% | 3,300 |
2751～
2800
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
