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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,125 | 1,130 | 1,120 | 1,122 | -3 | -0.3% | 1,700 |
| 2012/08/15 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 2,000 |
| 2012/08/14 | 1,124 | 1,138 | 1,124 | 1,130 | +5 | +0.4% | 1,800 |
| 2012/08/13 | 1,138 | 1,138 | 1,115 | 1,125 | -13 | -1.1% | 3,000 |
| 2012/08/10 | 1,138 | 1,139 | 1,137 | 1,138 | +2 | +0.2% | 6,600 |
| 2012/08/09 | 1,135 | 1,136 | 1,133 | 1,136 | +1 | +0.1% | 3,800 |
| 2012/08/08 | 1,129 | 1,143 | 1,129 | 1,135 | ±0 | ±0% | 2,600 |
| 2012/08/07 | 1,130 | 1,135 | 1,130 | 1,135 | +5 | +0.4% | 4,500 |
| 2012/08/06 | 1,130 | 1,132 | 1,118 | 1,130 | +10 | +0.9% | 5,700 |
| 2012/08/03 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 5,100 |
| 2012/08/02 | 1,114 | 1,115 | 1,110 | 1,110 | +3 | +0.3% | 400 |
| 2012/08/01 | 1,110 | 1,114 | 1,106 | 1,107 | -3 | -0.3% | 700 |
| 2012/07/31 | 1,110 | 1,114 | 1,103 | 1,110 | ±0 | ±0% | 1,200 |
| 2012/07/30 | 1,115 | 1,119 | 1,110 | 1,110 | -5 | -0.4% | 17,100 |
| 2012/07/27 | 1,106 | 1,115 | 1,102 | 1,115 | +9 | +0.8% | 8,900 |
| 2012/07/26 | 1,100 | 1,109 | 1,095 | 1,106 | +8 | +0.7% | 7,100 |
| 2012/07/25 | 1,100 | 1,107 | 1,098 | 1,098 | +1 | +0.1% | 3,500 |
| 2012/07/24 | 1,105 | 1,109 | 1,097 | 1,097 | -10 | -0.9% | 6,100 |
| 2012/07/23 | 1,118 | 1,120 | 1,106 | 1,107 | -11 | -1% | 3,700 |
| 2012/07/20 | 1,117 | 1,118 | 1,110 | 1,118 | +3 | +0.3% | 2,100 |
| 2012/07/19 | 1,119 | 1,119 | 1,112 | 1,115 | +4 | +0.4% | 2,400 |
| 2012/07/18 | 1,118 | 1,118 | 1,111 | 1,111 | -8 | -0.7% | 2,500 |
| 2012/07/17 | 1,115 | 1,119 | 1,113 | 1,119 | +4 | +0.4% | 2,100 |
| 2012/07/13 | 1,109 | 1,115 | 1,109 | 1,115 | +6 | +0.5% | 1,100 |
| 2012/07/12 | 1,115 | 1,115 | 1,108 | 1,109 | -5 | -0.4% | 700 |
| 2012/07/11 | 1,108 | 1,114 | 1,106 | 1,114 | +3 | +0.3% | 1,900 |
| 2012/07/10 | 1,115 | 1,117 | 1,111 | 1,111 | ±0 | ±0% | 4,500 |
| 2012/07/09 | 1,105 | 1,113 | 1,105 | 1,111 | +3 | +0.3% | 1,500 |
| 2012/07/06 | 1,102 | 1,114 | 1,102 | 1,108 | +2 | +0.2% | 4,400 |
| 2012/07/05 | 1,105 | 1,109 | 1,101 | 1,106 | -4 | -0.4% | 3,600 |
| 2012/07/04 | 1,106 | 1,110 | 1,105 | 1,110 | +5 | +0.5% | 1,700 |
| 2012/07/03 | 1,109 | 1,109 | 1,103 | 1,105 | +4 | +0.4% | 1,700 |
| 2012/07/02 | 1,101 | 1,110 | 1,100 | 1,101 | +3 | +0.3% | 2,400 |
| 2012/06/29 | 1,097 | 1,110 | 1,094 | 1,098 | -12 | -1.1% | 4,100 |
| 2012/06/28 | 1,094 | 1,110 | 1,094 | 1,110 | -5 | -0.4% | 8,700 |
| 2012/06/27 | 1,099 | 1,115 | 1,099 | 1,115 | +16 | +1.5% | 6,800 |
| 2012/06/26 | 1,098 | 1,099 | 1,091 | 1,099 | +4 | +0.4% | 3,300 |
| 2012/06/25 | 1,093 | 1,098 | 1,091 | 1,095 | +7 | +0.6% | 1,700 |
| 2012/06/22 | 1,089 | 1,092 | 1,088 | 1,088 | ±0 | ±0% | 3,100 |
| 2012/06/21 | 1,080 | 1,088 | 1,080 | 1,088 | +8 | +0.7% | 1,700 |
| 2012/06/20 | 1,080 | 1,080 | 1,077 | 1,080 | +1 | +0.1% | 7,100 |
| 2012/06/19 | 1,082 | 1,082 | 1,078 | 1,079 | -1 | -0.1% | 4,200 |
| 2012/06/18 | 1,082 | 1,083 | 1,080 | 1,080 | -1 | -0.1% | 3,700 |
| 2012/06/15 | 1,086 | 1,086 | 1,080 | 1,081 | +1 | +0.1% | 2,900 |
| 2012/06/14 | 1,086 | 1,086 | 1,080 | 1,080 | -6 | -0.6% | 4,600 |
| 2012/06/13 | 1,086 | 1,089 | 1,086 | 1,086 | +5 | +0.5% | 1,500 |
| 2012/06/12 | 1,084 | 1,084 | 1,079 | 1,081 | +2 | +0.2% | 1,300 |
| 2012/06/11 | 1,082 | 1,087 | 1,079 | 1,079 | -3 | -0.3% | 7,800 |
| 2012/06/08 | 1,080 | 1,085 | 1,080 | 1,082 | +3 | +0.3% | 3,500 |
| 2012/06/07 | 1,080 | 1,084 | 1,079 | 1,079 | ±0 | ±0% | 5,600 |
3001～
3050
件表示中 / 3586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 | 323,500円 | +2.8% | +0.6% | 2.32% | 12.28倍 | 1.25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 |
| ＡＯＫＩ ＨＤ | 124,400円 | +2.2% | +8.0% | 4.42% | 13.08倍 | 0.77倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ハイデ日高 | 277,800円 | +6.6% | +9.3% | 1.30% | 30.14倍 | 4.01倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ドトル日レス | 225,200円 | +4.2% | +27.9% | 2.04% | 14.86倍 | 0.96倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ゲンキードラ | 314,000円 | +9.3% | +10.3% | 0.41% | 13.63倍 | 2.05倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
市場注目の銘柄
チャート関連のコラム
