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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 875 | 954 | 875 | 927 | +52 | +5.9% | 22,400 |
| 2011/03/15 | 980 | 990 | 845 | 875 | -116 | -11.7% | 55,800 |
| 2011/03/14 | 980 | 1,024 | 970 | 991 | -68 | -6.4% | 26,400 |
| 2011/03/11 | 1,056 | 1,070 | 1,055 | 1,059 | -11 | -1% | 8,000 |
| 2011/03/10 | 1,081 | 1,081 | 1,069 | 1,070 | -12 | -1.1% | 9,100 |
| 2011/03/09 | 1,092 | 1,093 | 1,082 | 1,082 | -11 | -1% | 6,200 |
| 2011/03/08 | 1,086 | 1,093 | 1,086 | 1,093 | +7 | +0.6% | 6,000 |
| 2011/03/07 | 1,092 | 1,092 | 1,086 | 1,086 | -5 | -0.5% | 5,400 |
| 2011/03/04 | 1,094 | 1,094 | 1,089 | 1,091 | -6 | -0.5% | 13,700 |
| 2011/03/03 | 1,104 | 1,104 | 1,092 | 1,097 | -7 | -0.6% | 8,700 |
| 2011/03/02 | 1,115 | 1,115 | 1,100 | 1,104 | -6 | -0.5% | 12,100 |
| 2011/03/01 | 1,125 | 1,125 | 1,110 | 1,110 | -17 | -1.5% | 18,800 |
| 2011/02/28 | 1,118 | 1,127 | 1,095 | 1,127 | +12 | +1.1% | 25,000 |
| 2011/02/25 | 1,105 | 1,115 | 1,102 | 1,115 | -5 | -0.4% | 19,900 |
| 2011/02/24 | 1,125 | 1,125 | 1,111 | 1,120 | -80 | -6.7% | 56,500 |
| 2011/02/23 | 1,210 | 1,210 | 1,190 | 1,200 | -11 | -0.9% | 44,600 |
| 2011/02/22 | 1,211 | 1,214 | 1,207 | 1,211 | ±0 | ±0% | 29,500 |
| 2011/02/21 | 1,203 | 1,211 | 1,203 | 1,211 | +8 | +0.7% | 18,600 |
| 2011/02/18 | 1,197 | 1,203 | 1,195 | 1,203 | +7 | +0.6% | 20,600 |
| 2011/02/17 | 1,195 | 1,197 | 1,194 | 1,196 | +5 | +0.4% | 10,500 |
| 2011/02/16 | 1,186 | 1,194 | 1,185 | 1,191 | +4 | +0.3% | 19,900 |
| 2011/02/15 | 1,188 | 1,190 | 1,186 | 1,187 | -1 | -0.1% | 17,100 |
| 2011/02/14 | 1,181 | 1,188 | 1,181 | 1,188 | +6 | +0.5% | 20,600 |
| 2011/02/10 | 1,180 | 1,184 | 1,179 | 1,182 | +4 | +0.3% | 13,000 |
| 2011/02/09 | 1,180 | 1,180 | 1,176 | 1,178 | ±0 | ±0% | 8,500 |
| 2011/02/08 | 1,183 | 1,183 | 1,175 | 1,178 | +3 | +0.3% | 11,700 |
| 2011/02/07 | 1,178 | 1,186 | 1,175 | 1,175 | -1 | -0.1% | 19,400 |
| 2011/02/04 | 1,177 | 1,178 | 1,172 | 1,176 | +1 | +0.1% | 10,900 |
| 2011/02/03 | 1,173 | 1,177 | 1,171 | 1,175 | +7 | +0.6% | 8,800 |
| 2011/02/02 | 1,170 | 1,173 | 1,164 | 1,168 | ±0 | ±0% | 13,200 |
| 2011/02/01 | 1,158 | 1,168 | 1,158 | 1,168 | +10 | +0.9% | 4,500 |
| 2011/01/31 | 1,160 | 1,160 | 1,155 | 1,158 | -5 | -0.4% | 12,400 |
| 2011/01/28 | 1,174 | 1,176 | 1,163 | 1,163 | -8 | -0.7% | 15,700 |
| 2011/01/27 | 1,167 | 1,172 | 1,164 | 1,171 | +10 | +0.9% | 14,500 |
| 2011/01/26 | 1,163 | 1,167 | 1,158 | 1,161 | +2 | +0.2% | 10,800 |
| 2011/01/25 | 1,145 | 1,160 | 1,141 | 1,159 | +21 | +1.8% | 7,200 |
| 2011/01/24 | 1,125 | 1,143 | 1,123 | 1,138 | +9 | +0.8% | 10,900 |
| 2011/01/21 | 1,145 | 1,145 | 1,128 | 1,129 | -21 | -1.8% | 17,700 |
| 2011/01/20 | 1,156 | 1,159 | 1,141 | 1,150 | -12 | -1% | 15,800 |
| 2011/01/19 | 1,176 | 1,177 | 1,151 | 1,162 | -16 | -1.4% | 14,000 |
| 2011/01/18 | 1,185 | 1,186 | 1,177 | 1,178 | -2 | -0.2% | 10,400 |
| 2011/01/17 | 1,176 | 1,182 | 1,176 | 1,180 | +6 | +0.5% | 9,800 |
| 2011/01/14 | 1,175 | 1,185 | 1,174 | 1,174 | -2 | -0.2% | 16,100 |
| 2011/01/13 | 1,175 | 1,182 | 1,173 | 1,176 | +7 | +0.6% | 21,500 |
| 2011/01/12 | 1,155 | 1,175 | 1,155 | 1,169 | +19 | +1.7% | 18,000 |
| 2011/01/11 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 21,400 |
| 2011/01/07 | 1,106 | 1,144 | 1,106 | 1,135 | +32 | +2.9% | 32,400 |
| 2011/01/06 | 1,100 | 1,107 | 1,097 | 1,103 | +4 | +0.4% | 15,000 |
| 2011/01/05 | 1,100 | 1,101 | 1,098 | 1,099 | -3 | -0.3% | 9,400 |
| 2011/01/04 | 1,105 | 1,105 | 1,098 | 1,102 | +2 | +0.2% | 13,000 |
3351～
3400
件表示中 / 3585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 | 324,500円 | +2.8% | +0.6% | 2.31% | 12.32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 | 123,900円 | +2.2% | +8.0% | 4.44% | 13.02倍 | 0.76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 | 276,900円 | +6.6% | +9.3% | 1.30% | 30.04倍 | 3.99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% | 14.85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 | 313,000円 | +9.3% | +10.3% | 0.42% | 13.59倍 | 2.04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
