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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,001 | 1,002 | 999 | 1,000 | -1 | -0.1% | 2,400 |
| 2010/08/03 | 1,000 | 1,004 | 1,000 | 1,001 | +2 | +0.2% | 1,100 |
| 2010/08/02 | 1,001 | 1,002 | 999 | 999 | -3 | -0.3% | 6,100 |
| 2010/07/30 | 1,004 | 1,005 | 1,001 | 1,002 | -3 | -0.3% | 4,600 |
| 2010/07/29 | 1,004 | 1,006 | 1,004 | 1,005 | ±0 | ±0% | 1,500 |
| 2010/07/28 | 1,002 | 1,016 | 1,002 | 1,005 | -17 | -1.7% | 27,000 |
| 2010/07/27 | 1,016 | 1,022 | 1,015 | 1,022 | +11 | +1.1% | 23,200 |
| 2010/07/26 | 1,012 | 1,013 | 1,006 | 1,011 | +7 | +0.7% | 5,100 |
| 2010/07/23 | 1,003 | 1,007 | 1,001 | 1,004 | ±0 | ±0% | 4,300 |
| 2010/07/22 | 999 | 1,004 | 997 | 1,004 | +5 | +0.5% | 6,800 |
| 2010/07/21 | 1,001 | 1,002 | 999 | 999 | -1 | -0.1% | 1,500 |
| 2010/07/20 | 1,002 | 1,005 | 1,000 | 1,000 | -3 | -0.3% | 10,100 |
| 2010/07/16 | 1,003 | 1,003 | 1,001 | 1,003 | ±0 | ±0% | 4,300 |
| 2010/07/15 | 1,005 | 1,005 | 1,003 | 1,003 | -3 | -0.3% | 1,800 |
| 2010/07/14 | 1,006 | 1,011 | 1,005 | 1,006 | ±0 | ±0% | 2,200 |
| 2010/07/13 | 1,009 | 1,010 | 1,006 | 1,006 | -4 | -0.4% | 1,700 |
| 2010/07/12 | 1,015 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2010/07/09 | 1,010 | 1,010 | 1,006 | 1,010 | ±0 | ±0% | 4,700 |
| 2010/07/08 | 1,004 | 1,014 | 1,004 | 1,010 | +5 | +0.5% | 4,800 |
| 2010/07/07 | 1,006 | 1,009 | 1,003 | 1,005 | +3 | +0.3% | 2,900 |
| 2010/07/06 | 1,008 | 1,008 | 1,001 | 1,002 | -6 | -0.6% | 2,900 |
| 2010/07/05 | 1,007 | 1,008 | 1,002 | 1,008 | +5 | +0.5% | 2,200 |
| 2010/07/02 | 1,001 | 1,007 | 1,000 | 1,003 | -2 | -0.2% | 2,500 |
| 2010/07/01 | 1,010 | 1,011 | 999 | 1,005 | -4 | -0.4% | 5,800 |
| 2010/06/30 | 1,004 | 1,010 | 1,000 | 1,009 | -1 | -0.1% | 5,000 |
| 2010/06/29 | 1,008 | 1,013 | 1,005 | 1,010 | ±0 | ±0% | 4,500 |
| 2010/06/28 | 1,004 | 1,012 | 1,004 | 1,010 | -10 | -1% | 15,400 |
| 2010/06/25 | 1,021 | 1,021 | 1,015 | 1,020 | +4 | +0.4% | 12,600 |
| 2010/06/24 | 1,015 | 1,020 | 1,014 | 1,016 | +3 | +0.3% | 5,400 |
| 2010/06/23 | 1,011 | 1,020 | 1,010 | 1,013 | -6 | -0.6% | 8,800 |
| 2010/06/22 | 1,022 | 1,022 | 1,010 | 1,019 | +5 | +0.5% | 5,600 |
| 2010/06/21 | 1,020 | 1,020 | 1,013 | 1,014 | +7 | +0.7% | 5,100 |
| 2010/06/18 | 1,017 | 1,020 | 1,007 | 1,007 | -12 | -1.2% | 3,700 |
| 2010/06/17 | 1,003 | 1,019 | 1,003 | 1,019 | +16 | +1.6% | 4,100 |
| 2010/06/16 | 1,010 | 1,010 | 1,003 | 1,003 | -4 | -0.4% | 3,000 |
| 2010/06/15 | 1,007 | 1,007 | 997 | 1,007 | ±0 | ±0% | 6,700 |
| 2010/06/14 | 1,000 | 1,007 | 1,000 | 1,007 | +2 | +0.2% | 3,400 |
| 2010/06/11 | 1,005 | 1,005 | 999 | 1,005 | +9 | +0.9% | 1,400 |
| 2010/06/10 | 993 | 1,004 | 993 | 996 | -4 | -0.4% | 4,900 |
| 2010/06/09 | 1,004 | 1,004 | 997 | 1,000 | -7 | -0.7% | 7,300 |
| 2010/06/08 | 1,004 | 1,007 | 1,000 | 1,007 | +3 | +0.3% | 2,100 |
| 2010/06/07 | 1,013 | 1,013 | 1,000 | 1,004 | -8 | -0.8% | 5,300 |
| 2010/06/04 | 1,006 | 1,012 | 1,005 | 1,012 | +4 | +0.4% | 5,000 |
| 2010/06/03 | 1,011 | 1,011 | 1,008 | 1,008 | -1 | -0.1% | 1,800 |
| 2010/06/02 | 1,013 | 1,013 | 1,001 | 1,009 | +9 | +0.9% | 5,000 |
| 2010/06/01 | 1,017 | 1,017 | 1,000 | 1,000 | -10 | -1% | 3,100 |
| 2010/05/31 | 1,007 | 1,010 | 1,005 | 1,010 | +7 | +0.7% | 1,400 |
| 2010/05/28 | 1,040 | 1,040 | 1,002 | 1,003 | +8 | +0.8% | 26,200 |
| 2010/05/27 | 986 | 995 | 983 | 995 | +9 | +0.9% | 20,600 |
| 2010/05/26 | 990 | 990 | 986 | 986 | -5 | -0.5% | 11,400 |
3501～
3550
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 | 123,600円 | +2.2% | +8.0% | 4.45% | 12.99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 | 277,300円 | +6.6% | +9.3% | 1.30% | 30.09倍 | 4.00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 | 225,400円 | +4.2% | +27.9% | 2.04% | 14.87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 | 311,500円 | +9.3% | +10.3% | 0.42% | 13.52倍 | 2.03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
