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 |
|---|---|---|---|---|---|---|---|
| 2013/07/22 | 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 |
| 2013/06/12 | 1,284 | 1,287 | 1,278 | 1,280 | -7 | -0.5% | 9,300 |
| 2013/06/11 | 1,294 | 1,294 | 1,286 | 1,287 | +1 | +0.1% | 10,300 |
| 2013/06/10 | 1,295 | 1,295 | 1,284 | 1,286 | +6 | +0.5% | 13,300 |
| 2013/06/07 | 1,295 | 1,295 | 1,272 | 1,280 | -30 | -2.3% | 15,200 |
| 2013/06/06 | 1,320 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 7,700 |
| 2013/06/05 | 1,319 | 1,331 | 1,310 | 1,330 | +10 | +0.8% | 3,900 |
| 2013/06/04 | 1,316 | 1,320 | 1,280 | 1,320 | ±0 | ±0% | 15,400 |
| 2013/06/03 | 1,325 | 1,326 | 1,320 | 1,320 | -5 | -0.4% | 6,200 |
| 2013/05/31 | 1,326 | 1,330 | 1,325 | 1,325 | -3 | -0.2% | 5,200 |
| 2013/05/30 | 1,325 | 1,334 | 1,325 | 1,328 | -5 | -0.4% | 2,900 |
| 2013/05/29 | 1,333 | 1,338 | 1,325 | 1,333 | -5 | -0.4% | 5,000 |
| 2013/05/28 | 1,350 | 1,350 | 1,325 | 1,338 | -1 | -0.1% | 24,700 |
| 2013/05/27 | 1,324 | 1,339 | 1,308 | 1,339 | +18 | +1.4% | 11,900 |
| 2013/05/24 | 1,325 | 1,335 | 1,321 | 1,321 | -4 | -0.3% | 6,800 |
| 2013/05/23 | 1,335 | 1,338 | 1,322 | 1,325 | -9 | -0.7% | 10,800 |
| 2013/05/22 | 1,334 | 1,340 | 1,330 | 1,334 | +4 | +0.3% | 5,400 |
| 2013/05/21 | 1,321 | 1,334 | 1,321 | 1,330 | +10 | +0.8% | 3,900 |
| 2013/05/20 | 1,310 | 1,324 | 1,310 | 1,320 | +12 | +0.9% | 4,600 |
| 2013/05/17 | 1,305 | 1,313 | 1,305 | 1,308 | +4 | +0.3% | 6,200 |
| 2013/05/16 | 1,328 | 1,329 | 1,300 | 1,304 | -26 | -2% | 14,500 |
| 2013/05/15 | 1,331 | 1,335 | 1,329 | 1,330 | -1 | -0.1% | 12,000 |
| 2013/05/14 | 1,332 | 1,336 | 1,330 | 1,331 | ±0 | ±0% | 7,100 |
| 2013/05/13 | 1,332 | 1,345 | 1,329 | 1,331 | -1 | -0.1% | 14,100 |
2951～
3000
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
