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 |
|---|---|---|---|---|---|---|---|
| 2012/10/23 | 1,114 | 1,115 | 1,113 | 1,115 | +1 | +0.1% | 3,300 |
| 2012/10/22 | 1,112 | 1,115 | 1,112 | 1,114 | ±0 | ±0% | 3,500 |
| 2012/10/19 | 1,114 | 1,116 | 1,113 | 1,114 | +1 | +0.1% | 2,300 |
| 2012/10/18 | 1,114 | 1,117 | 1,113 | 1,113 | -1 | -0.1% | 2,400 |
| 2012/10/17 | 1,114 | 1,117 | 1,110 | 1,114 | ±0 | ±0% | 3,400 |
| 2012/10/16 | 1,109 | 1,114 | 1,105 | 1,114 | +9 | +0.8% | 2,000 |
| 2012/10/15 | 1,102 | 1,107 | 1,102 | 1,105 | +4 | +0.4% | 1,800 |
| 2012/10/12 | 1,105 | 1,107 | 1,101 | 1,101 | -1 | -0.1% | 6,600 |
| 2012/10/11 | 1,109 | 1,110 | 1,102 | 1,102 | -5 | -0.5% | 8,100 |
| 2012/10/10 | 1,110 | 1,110 | 1,107 | 1,107 | -2 | -0.2% | 3,500 |
| 2012/10/09 | 1,110 | 1,110 | 1,107 | 1,109 | -1 | -0.1% | 3,400 |
| 2012/10/05 | 1,110 | 1,113 | 1,106 | 1,110 | ±0 | ±0% | 4,500 |
| 2012/10/04 | 1,118 | 1,119 | 1,107 | 1,110 | -8 | -0.7% | 6,300 |
| 2012/10/03 | 1,127 | 1,127 | 1,109 | 1,118 | -8 | -0.7% | 10,200 |
| 2012/10/02 | 1,125 | 1,126 | 1,124 | 1,126 | +1 | +0.1% | 1,400 |
| 2012/10/01 | 1,130 | 1,130 | 1,124 | 1,125 | +1 | +0.1% | 2,600 |
| 2012/09/28 | 1,123 | 1,125 | 1,122 | 1,124 | -6 | -0.5% | 7,400 |
| 2012/09/27 | 1,125 | 1,130 | 1,125 | 1,130 | +4 | +0.4% | 3,500 |
| 2012/09/26 | 1,125 | 1,126 | 1,119 | 1,126 | +5 | +0.4% | 2,600 |
| 2012/09/25 | 1,111 | 1,121 | 1,106 | 1,121 | -5 | -0.4% | 9,000 |
| 2012/09/24 | 1,125 | 1,126 | 1,122 | 1,126 | +1 | +0.1% | 2,200 |
| 2012/09/21 | 1,124 | 1,125 | 1,122 | 1,125 | +1 | +0.1% | 1,800 |
| 2012/09/20 | 1,124 | 1,124 | 1,120 | 1,124 | +4 | +0.4% | 1,500 |
| 2012/09/19 | 1,122 | 1,124 | 1,120 | 1,120 | -2 | -0.2% | 2,200 |
| 2012/09/18 | 1,115 | 1,122 | 1,115 | 1,122 | +7 | +0.6% | 2,800 |
| 2012/09/14 | 1,118 | 1,118 | 1,111 | 1,115 | +4 | +0.4% | 2,600 |
| 2012/09/13 | 1,123 | 1,123 | 1,111 | 1,111 | +5 | +0.5% | 1,100 |
| 2012/09/12 | 1,110 | 1,115 | 1,106 | 1,106 | -2 | -0.2% | 2,800 |
| 2012/09/11 | 1,110 | 1,110 | 1,107 | 1,108 | +1 | +0.1% | 700 |
| 2012/09/10 | 1,111 | 1,116 | 1,107 | 1,107 | -3 | -0.3% | 2,000 |
| 2012/09/07 | 1,109 | 1,119 | 1,109 | 1,110 | +5 | +0.5% | 600 |
| 2012/09/06 | 1,120 | 1,120 | 1,105 | 1,105 | -11 | -1% | 4,500 |
| 2012/09/05 | 1,127 | 1,127 | 1,114 | 1,116 | -9 | -0.8% | 2,200 |
| 2012/09/04 | 1,124 | 1,127 | 1,120 | 1,125 | +1 | +0.1% | 2,100 |
| 2012/09/03 | 1,109 | 1,124 | 1,108 | 1,124 | +18 | +1.6% | 1,500 |
| 2012/08/31 | 1,118 | 1,118 | 1,106 | 1,106 | -12 | -1.1% | 3,600 |
| 2012/08/30 | 1,121 | 1,125 | 1,110 | 1,118 | -7 | -0.6% | 3,300 |
| 2012/08/29 | 1,130 | 1,130 | 1,120 | 1,125 | -13 | -1.1% | 2,100 |
| 2012/08/28 | 1,130 | 1,138 | 1,121 | 1,138 | ±0 | ±0% | 8,100 |
| 2012/08/27 | 1,130 | 1,139 | 1,125 | 1,138 | +10 | +0.9% | 5,600 |
| 2012/08/24 | 1,133 | 1,133 | 1,128 | 1,128 | +1 | +0.1% | 1,500 |
| 2012/08/23 | 1,129 | 1,130 | 1,127 | 1,127 | +1 | +0.1% | 2,100 |
| 2012/08/22 | 1,126 | 1,126 | 1,122 | 1,126 | ±0 | ±0% | 2,500 |
| 2012/08/21 | 1,127 | 1,128 | 1,124 | 1,126 | -1 | -0.1% | 3,400 |
| 2012/08/20 | 1,134 | 1,136 | 1,125 | 1,127 | -7 | -0.6% | 3,800 |
| 2012/08/17 | 1,122 | 1,135 | 1,122 | 1,134 | +12 | +1.1% | 1,000 |
| 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 |
3051～
3100
件表示中 / 3682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% | 10.24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 |
| アクシアル | 107,500円 | +3.6% | +1.4% | 2.33% | 12.93倍 | 1.12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 |
| 青山商 | 199,300円 | +2.5% | +10.8% | 6.37% | 10.63倍 | 0.56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 |
| ハローズ | 426,500円 | +6.4% | +0.5% | 1.59% | 10.62倍 | 1.30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 |
| ゲンキードラ | 290,400円 | +9.3% | +10.3% | 0.45% | 12.61倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
