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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 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 |
| 2014/04/07 | 1,367 | 1,370 | 1,363 | 1,364 | -3 | -0.2% | 10,100 |
| 2014/04/04 | 1,370 | 1,377 | 1,365 | 1,367 | +1 | +0.1% | 7,600 |
| 2014/04/03 | 1,369 | 1,371 | 1,366 | 1,366 | +9 | +0.7% | 7,800 |
| 2014/04/02 | 1,366 | 1,366 | 1,351 | 1,357 | -4 | -0.3% | 7,700 |
| 2014/04/01 | 1,364 | 1,365 | 1,361 | 1,361 | -3 | -0.2% | 7,300 |
| 2014/03/31 | 1,360 | 1,365 | 1,354 | 1,364 | +4 | +0.3% | 8,000 |
| 2014/03/28 | 1,350 | 1,360 | 1,338 | 1,360 | +35 | +2.6% | 8,900 |
| 2014/03/27 | 1,310 | 1,325 | 1,300 | 1,325 | +17 | +1.3% | 10,800 |
| 2014/03/26 | 1,323 | 1,323 | 1,308 | 1,308 | -16 | -1.2% | 14,300 |
| 2014/03/25 | 1,325 | 1,328 | 1,320 | 1,324 | -4 | -0.3% | 9,600 |
| 2014/03/24 | 1,329 | 1,331 | 1,325 | 1,328 | -2 | -0.2% | 8,400 |
| 2014/03/20 | 1,353 | 1,353 | 1,329 | 1,330 | -23 | -1.7% | 9,900 |
| 2014/03/19 | 1,364 | 1,364 | 1,351 | 1,353 | -7 | -0.5% | 13,900 |
| 2014/03/18 | 1,361 | 1,365 | 1,355 | 1,360 | -1 | -0.1% | 7,400 |
| 2014/03/17 | 1,366 | 1,369 | 1,359 | 1,361 | -5 | -0.4% | 8,700 |
| 2014/03/14 | 1,391 | 1,391 | 1,362 | 1,366 | -29 | -2.1% | 11,300 |
| 2014/03/13 | 1,397 | 1,397 | 1,393 | 1,395 | -2 | -0.1% | 7,700 |
| 2014/03/12 | 1,410 | 1,410 | 1,397 | 1,397 | -9 | -0.6% | 10,700 |
| 2014/03/11 | 1,416 | 1,417 | 1,406 | 1,406 | -10 | -0.7% | 9,300 |
| 2014/03/10 | 1,421 | 1,430 | 1,415 | 1,416 | -5 | -0.4% | 6,600 |
| 2014/03/07 | 1,424 | 1,430 | 1,421 | 1,421 | -2 | -0.1% | 8,700 |
| 2014/03/06 | 1,414 | 1,425 | 1,412 | 1,423 | +8 | +0.6% | 7,600 |
| 2014/03/05 | 1,412 | 1,421 | 1,412 | 1,415 | +3 | +0.2% | 10,000 |
2751～
2800
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
