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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/25 | 993 | 999 | 989 | 991 | ±0 | ±0% | 11,000 |
| 2010/05/24 | 1,000 | 1,000 | 990 | 991 | -4 | -0.4% | 24,600 |
| 2010/05/21 | 999 | 999 | 990 | 995 | -6 | -0.6% | 24,900 |
| 2010/05/20 | 1,002 | 1,005 | 1,000 | 1,001 | -1 | -0.1% | 4,000 |
| 2010/05/19 | 1,000 | 1,003 | 999 | 1,002 | -2 | -0.2% | 8,800 |
| 2010/05/18 | 1,005 | 1,006 | 1,000 | 1,004 | -2 | -0.2% | 17,600 |
| 2010/05/17 | 1,009 | 1,010 | 1,006 | 1,006 | -5 | -0.5% | 8,100 |
| 2010/05/14 | 1,009 | 1,011 | 1,006 | 1,011 | +2 | +0.2% | 7,900 |
| 2010/05/13 | 1,007 | 1,013 | 1,007 | 1,009 | -2 | -0.2% | 5,600 |
| 2010/05/12 | 1,011 | 1,018 | 1,006 | 1,011 | ±0 | ±0% | 15,300 |
| 2010/05/11 | 1,013 | 1,021 | 1,010 | 1,011 | +5 | +0.5% | 9,200 |
| 2010/05/10 | 1,015 | 1,015 | 1,003 | 1,006 | -2 | -0.2% | 20,000 |
| 2010/05/07 | 1,009 | 1,017 | 1,001 | 1,008 | -3 | -0.3% | 30,400 |
| 2010/05/06 | 1,030 | 1,031 | 1,010 | 1,011 | -28 | -2.7% | 29,000 |
| 2010/04/30 | 1,040 | 1,040 | 1,034 | 1,039 | ±0 | ±0% | 12,700 |
| 2010/04/28 | 1,040 | 1,040 | 1,032 | 1,039 | -6 | -0.6% | 18,300 |
| 2010/04/27 | 1,045 | 1,047 | 1,041 | 1,045 | +1 | +0.1% | 19,700 |
| 2010/04/26 | 1,041 | 1,046 | 1,040 | 1,044 | +5 | +0.5% | 15,600 |
| 2010/04/23 | 1,044 | 1,044 | 1,037 | 1,039 | -2 | -0.2% | 7,200 |
| 2010/04/22 | 1,047 | 1,047 | 1,036 | 1,041 | +2 | +0.2% | 4,500 |
| 2010/04/21 | 1,042 | 1,044 | 1,035 | 1,039 | +7 | +0.7% | 11,400 |
| 2010/04/20 | 1,039 | 1,040 | 1,032 | 1,032 | -7 | -0.7% | 13,500 |
| 2010/04/19 | 1,040 | 1,044 | 1,035 | 1,039 | -1 | -0.1% | 14,100 |
| 2010/04/16 | 1,036 | 1,040 | 1,036 | 1,040 | +4 | +0.4% | 6,600 |
| 2010/04/15 | 1,033 | 1,040 | 1,033 | 1,036 | +1 | +0.1% | 7,200 |
| 2010/04/14 | 1,039 | 1,039 | 1,035 | 1,035 | +2 | +0.2% | 2,600 |
| 2010/04/13 | 1,040 | 1,041 | 1,033 | 1,033 | -3 | -0.3% | 7,700 |
| 2010/04/12 | 1,027 | 1,040 | 1,027 | 1,036 | +9 | +0.9% | 10,700 |
| 2010/04/09 | 1,024 | 1,031 | 1,024 | 1,027 | +5 | +0.5% | 3,900 |
| 2010/04/08 | 1,020 | 1,033 | 1,019 | 1,022 | -11 | -1.1% | 20,900 |
| 2010/04/07 | 1,041 | 1,042 | 1,024 | 1,033 | -8 | -0.8% | 9,900 |
| 2010/04/06 | 1,050 | 1,052 | 1,033 | 1,041 | -7 | -0.7% | 12,000 |
3651～
3700
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
