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 |
|---|---|---|---|---|---|---|---|
| 2013/10/02 | 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 |
| 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 |
2901～
2950
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
