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 |
---|---|---|---|---|---|---|---|
2011/01/28 | 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 |
2010/12/30 | 1,104 | 1,104 | 1,099 | 1,100 | -3 | -0.3% | 7,100 |
2010/12/29 | 1,095 | 1,103 | 1,095 | 1,103 | +4 | +0.4% | 6,100 |
2010/12/28 | 1,095 | 1,100 | 1,090 | 1,099 | +4 | +0.4% | 22,900 |
2010/12/27 | 1,088 | 1,095 | 1,082 | 1,095 | +17 | +1.6% | 15,100 |
2010/12/24 | 1,071 | 1,078 | 1,070 | 1,078 | +11 | +1% | 11,000 |
2010/12/22 | 1,066 | 1,070 | 1,065 | 1,067 | +1 | +0.1% | 6,400 |
2010/12/21 | 1,064 | 1,070 | 1,062 | 1,066 | +6 | +0.6% | 8,800 |
2010/12/20 | 1,060 | 1,065 | 1,058 | 1,060 | +1 | +0.1% | 10,200 |
2010/12/17 | 1,060 | 1,061 | 1,058 | 1,059 | -1 | -0.1% | 7,900 |
2010/12/16 | 1,060 | 1,062 | 1,055 | 1,060 | +1 | +0.1% | 11,300 |
2010/12/15 | 1,057 | 1,060 | 1,056 | 1,059 | +3 | +0.3% | 7,500 |
2010/12/14 | 1,053 | 1,057 | 1,052 | 1,056 | +5 | +0.5% | 6,000 |
2010/12/13 | 1,049 | 1,053 | 1,048 | 1,051 | +4 | +0.4% | 13,800 |
2010/12/10 | 1,045 | 1,049 | 1,043 | 1,047 | +3 | +0.3% | 9,000 |
2010/12/09 | 1,040 | 1,046 | 1,040 | 1,044 | +3 | +0.3% | 10,400 |
2010/12/08 | 1,040 | 1,045 | 1,040 | 1,041 | -3 | -0.3% | 15,000 |
2010/12/07 | 1,044 | 1,044 | 1,036 | 1,044 | +2 | +0.2% | 7,900 |
2010/12/06 | 1,045 | 1,046 | 1,041 | 1,042 | +2 | +0.2% | 5,700 |
2010/12/03 | 1,040 | 1,041 | 1,036 | 1,040 | +2 | +0.2% | 3,200 |
2010/12/02 | 1,040 | 1,040 | 1,035 | 1,038 | +3 | +0.3% | 3,200 |
2010/12/01 | 1,031 | 1,038 | 1,030 | 1,035 | +4 | +0.4% | 5,600 |
2010/11/30 | 1,030 | 1,032 | 1,030 | 1,031 | -2 | -0.2% | 11,100 |
2010/11/29 | 1,036 | 1,040 | 1,031 | 1,033 | -2 | -0.2% | 17,900 |
2010/11/26 | 1,030 | 1,035 | 1,030 | 1,035 | +1 | +0.1% | 6,200 |
2010/11/25 | 1,031 | 1,036 | 1,029 | 1,034 | +2 | +0.2% | 7,700 |
2010/11/24 | 1,030 | 1,035 | 1,027 | 1,032 | -3 | -0.3% | 11,400 |
2010/11/22 | 1,035 | 1,044 | 1,028 | 1,035 | +5 | +0.5% | 14,500 |
2010/11/19 | 1,043 | 1,044 | 1,027 | 1,030 | -13 | -1.2% | 19,700 |
2010/11/18 | 1,045 | 1,045 | 1,040 | 1,043 | -2 | -0.2% | 12,200 |
2010/11/17 | 1,054 | 1,054 | 1,044 | 1,045 | -8 | -0.8% | 13,400 |
2010/11/16 | 1,057 | 1,060 | 1,049 | 1,053 | -3 | -0.3% | 8,200 |
2010/11/15 | 1,059 | 1,061 | 1,053 | 1,056 | -3 | -0.3% | 8,100 |
3501~
3550
件表示中 / 3703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 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11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 | 107,900円 | +1.5% | -5.6% | 2.69% | 11.66倍 | 1.07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 |
ハローズ | 467,000円 | +6.4% | +0.5% | 1.46% | 11.63倍 | 1.42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 |
日本調剤 | 303,500円 | +3.4% | -0.2% | 0.82% | 25.91倍 | 1.53倍 |
|
調剤2位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
イオン九州 | 258,400円 | +3.7% | -8.4% | 1.93% | 16.61倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム