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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 1,400 | 1,401 | 1,396 | 1,398 | -1 | -0.1% | 5,100 |
| 2013/10/30 | 1,396 | 1,402 | 1,396 | 1,399 | +1 | +0.1% | 6,200 |
| 2013/10/29 | 1,398 | 1,400 | 1,394 | 1,398 | ±0 | ±0% | 7,100 |
| 2013/10/28 | 1,397 | 1,399 | 1,395 | 1,398 | +8 | +0.6% | 10,700 |
| 2013/10/25 | 1,386 | 1,390 | 1,382 | 1,390 | +4 | +0.3% | 10,700 |
| 2013/10/24 | 1,386 | 1,388 | 1,382 | 1,386 | +4 | +0.3% | 4,400 |
| 2013/10/23 | 1,372 | 1,385 | 1,372 | 1,382 | +12 | +0.9% | 9,100 |
| 2013/10/22 | 1,362 | 1,370 | 1,362 | 1,370 | +13 | +1% | 5,200 |
| 2013/10/21 | 1,349 | 1,359 | 1,349 | 1,357 | +9 | +0.7% | 9,100 |
| 2013/10/18 | 1,350 | 1,353 | 1,348 | 1,348 | +2 | +0.1% | 5,200 |
| 2013/10/17 | 1,348 | 1,350 | 1,345 | 1,346 | +2 | +0.1% | 3,200 |
| 2013/10/16 | 1,345 | 1,348 | 1,342 | 1,344 | +2 | +0.1% | 2,100 |
| 2013/10/15 | 1,340 | 1,342 | 1,338 | 1,342 | +8 | +0.6% | 7,200 |
| 2013/10/11 | 1,335 | 1,340 | 1,331 | 1,334 | +3 | +0.2% | 6,700 |
| 2013/10/10 | 1,325 | 1,337 | 1,322 | 1,331 | +6 | +0.5% | 5,200 |
| 2013/10/09 | 1,326 | 1,330 | 1,320 | 1,325 | -1 | -0.1% | 6,700 |
| 2013/10/08 | 1,330 | 1,330 | 1,321 | 1,326 | -4 | -0.3% | 4,100 |
| 2013/10/07 | 1,339 | 1,340 | 1,327 | 1,330 | -10 | -0.7% | 7,700 |
| 2013/10/04 | 1,342 | 1,343 | 1,330 | 1,340 | -6 | -0.4% | 7,100 |
| 2013/10/03 | 1,344 | 1,347 | 1,341 | 1,346 | +5 | +0.4% | 3,400 |
| 2013/10/02 | 1,347 | 1,350 | 1,341 | 1,341 | -6 | -0.4% | 6,300 |
| 2013/10/01 | 1,350 | 1,351 | 1,341 | 1,347 | +7 | +0.5% | 6,400 |
| 2013/09/30 | 1,333 | 1,346 | 1,333 | 1,340 | +7 | +0.5% | 9,500 |
| 2013/09/27 | 1,320 | 1,335 | 1,320 | 1,333 | +13 | +1% | 7,800 |
| 2013/09/26 | 1,319 | 1,320 | 1,314 | 1,320 | +7 | +0.5% | 7,600 |
| 2013/09/25 | 1,312 | 1,319 | 1,312 | 1,313 | -1 | -0.1% | 5,200 |
| 2013/09/24 | 1,317 | 1,319 | 1,311 | 1,314 | -2 | -0.2% | 7,000 |
| 2013/09/20 | 1,319 | 1,324 | 1,315 | 1,316 | +1 | +0.1% | 5,500 |
| 2013/09/19 | 1,325 | 1,325 | 1,310 | 1,315 | -5 | -0.4% | 6,900 |
| 2013/09/18 | 1,318 | 1,322 | 1,316 | 1,320 | +2 | +0.2% | 6,300 |
| 2013/09/17 | 1,318 | 1,320 | 1,315 | 1,318 | ±0 | ±0% | 3,700 |
| 2013/09/13 | 1,317 | 1,318 | 1,314 | 1,318 | ±0 | ±0% | 3,600 |
| 2013/09/12 | 1,315 | 1,325 | 1,310 | 1,318 | +9 | +0.7% | 7,900 |
| 2013/09/11 | 1,308 | 1,319 | 1,305 | 1,309 | +5 | +0.4% | 4,900 |
| 2013/09/10 | 1,291 | 1,306 | 1,291 | 1,304 | +13 | +1% | 8,100 |
| 2013/09/09 | 1,298 | 1,298 | 1,291 | 1,291 | +5 | +0.4% | 6,600 |
| 2013/09/06 | 1,292 | 1,294 | 1,282 | 1,286 | -6 | -0.5% | 4,500 |
| 2013/09/05 | 1,292 | 1,293 | 1,287 | 1,292 | +5 | +0.4% | 2,100 |
| 2013/09/04 | 1,289 | 1,290 | 1,285 | 1,287 | -2 | -0.2% | 4,700 |
| 2013/09/03 | 1,285 | 1,290 | 1,285 | 1,289 | +10 | +0.8% | 2,400 |
| 2013/09/02 | 1,280 | 1,284 | 1,279 | 1,279 | -4 | -0.3% | 3,700 |
| 2013/08/30 | 1,280 | 1,298 | 1,278 | 1,283 | +5 | +0.4% | 4,000 |
| 2013/08/29 | 1,281 | 1,282 | 1,278 | 1,278 | -4 | -0.3% | 3,000 |
| 2013/08/28 | 1,296 | 1,296 | 1,279 | 1,282 | -10 | -0.8% | 9,700 |
| 2013/08/27 | 1,280 | 1,292 | 1,280 | 1,292 | +10 | +0.8% | 10,900 |
| 2013/08/26 | 1,285 | 1,285 | 1,278 | 1,282 | +1 | +0.1% | 9,000 |
| 2013/08/23 | 1,282 | 1,282 | 1,278 | 1,281 | -1 | -0.1% | 9,900 |
| 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 |
2801～
2850
件表示中 / 3683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 | 302,000円 | +4.1% | +0.8% | 2.81% | 10.25倍 | 1.09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 |
| 青山商 | 203,100円 | +2.5% | +10.8% | 6.25% | 10.83倍 | 0.57倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| アクシアル | 110,400円 | +3.6% | +1.4% | 2.26% | 13.27倍 | 1.15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 |
| ゲンキードラ | 309,000円 | +9.3% | +10.3% | 0.42% | 13.41倍 | 1.89倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハローズ | 443,000円 | +6.4% | +0.5% | 1.53% | 11.02倍 | 1.35倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
