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 |
|---|---|---|---|---|---|---|---|
| 2013/12/13 | 1,439 | 1,441 | 1,436 | 1,440 | ±0 | ±0% | 7,400 |
| 2013/12/12 | 1,442 | 1,442 | 1,437 | 1,440 | -4 | -0.3% | 8,300 |
| 2013/12/11 | 1,441 | 1,445 | 1,441 | 1,444 | +1 | +0.1% | 4,800 |
| 2013/12/10 | 1,448 | 1,450 | 1,430 | 1,443 | -2 | -0.1% | 8,600 |
| 2013/12/09 | 1,440 | 1,445 | 1,437 | 1,445 | +14 | +1% | 9,100 |
| 2013/12/06 | 1,433 | 1,435 | 1,429 | 1,431 | ±0 | ±0% | 9,000 |
| 2013/12/05 | 1,434 | 1,435 | 1,431 | 1,431 | +2 | +0.1% | 5,600 |
| 2013/12/04 | 1,433 | 1,434 | 1,429 | 1,429 | -5 | -0.3% | 9,300 |
| 2013/12/03 | 1,430 | 1,435 | 1,429 | 1,434 | +9 | +0.6% | 6,500 |
| 2013/12/02 | 1,420 | 1,425 | 1,418 | 1,425 | +9 | +0.6% | 10,600 |
| 2013/11/29 | 1,415 | 1,420 | 1,415 | 1,416 | +1 | +0.1% | 11,300 |
| 2013/11/28 | 1,416 | 1,419 | 1,415 | 1,415 | -3 | -0.2% | 12,500 |
| 2013/11/27 | 1,410 | 1,418 | 1,410 | 1,418 | +3 | +0.2% | 7,200 |
| 2013/11/26 | 1,415 | 1,419 | 1,414 | 1,415 | ±0 | ±0% | 5,300 |
| 2013/11/25 | 1,415 | 1,415 | 1,404 | 1,415 | +15 | +1.1% | 10,800 |
| 2013/11/22 | 1,400 | 1,405 | 1,396 | 1,400 | +4 | +0.3% | 12,000 |
| 2013/11/21 | 1,396 | 1,399 | 1,396 | 1,396 | ±0 | ±0% | 7,200 |
| 2013/11/20 | 1,398 | 1,399 | 1,395 | 1,396 | +4 | +0.3% | 4,300 |
| 2013/11/19 | 1,392 | 1,398 | 1,392 | 1,392 | -6 | -0.4% | 6,000 |
| 2013/11/18 | 1,395 | 1,398 | 1,390 | 1,398 | +6 | +0.4% | 8,000 |
| 2013/11/15 | 1,390 | 1,394 | 1,388 | 1,392 | -1 | -0.1% | 11,200 |
| 2013/11/14 | 1,392 | 1,397 | 1,390 | 1,393 | +2 | +0.1% | 4,400 |
| 2013/11/13 | 1,392 | 1,398 | 1,391 | 1,391 | ±0 | ±0% | 5,900 |
| 2013/11/12 | 1,394 | 1,395 | 1,391 | 1,391 | -2 | -0.1% | 4,500 |
| 2013/11/11 | 1,397 | 1,398 | 1,392 | 1,393 | -2 | -0.1% | 6,000 |
| 2013/11/08 | 1,389 | 1,395 | 1,387 | 1,395 | +7 | +0.5% | 6,200 |
| 2013/11/07 | 1,397 | 1,397 | 1,388 | 1,388 | -4 | -0.3% | 6,800 |
| 2013/11/06 | 1,395 | 1,397 | 1,391 | 1,392 | -4 | -0.3% | 8,100 |
| 2013/11/05 | 1,398 | 1,399 | 1,393 | 1,396 | +5 | +0.4% | 4,800 |
| 2013/11/01 | 1,395 | 1,402 | 1,391 | 1,391 | -7 | -0.5% | 6,500 |
| 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 |
2851～
2900
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
