天満屋ストアの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/14 | 1,038 | 1,039 | 1,036 | 1,039 | +4 | +0.4% | 1,700 |
2024/05/13 | 1,042 | 1,043 | 1,035 | 1,035 | -7 | -0.7% | 6,400 |
2024/05/10 | 1,035 | 1,051 | 1,033 | 1,042 | +3 | +0.3% | 3,300 |
2024/05/09 | 1,037 | 1,043 | 1,036 | 1,039 | -1 | -0.1% | 3,300 |
2024/05/08 | 1,035 | 1,040 | 1,033 | 1,040 | +5 | +0.5% | 1,700 |
2024/05/07 | 1,043 | 1,044 | 1,035 | 1,035 | -12 | -1.1% | 11,800 |
2024/05/02 | 1,062 | 1,062 | 1,040 | 1,047 | -15 | -1.4% | 3,300 |
2024/05/01 | 1,063 | 1,064 | 1,052 | 1,062 | +3 | +0.3% | 1,500 |
2024/04/30 | 1,058 | 1,067 | 1,058 | 1,059 | +1 | +0.1% | 1,000 |
2024/04/26 | 1,063 | 1,063 | 1,055 | 1,058 | -5 | -0.5% | 1,200 |
2024/04/25 | 1,067 | 1,069 | 1,062 | 1,063 | +2 | +0.2% | 2,100 |
2024/04/24 | 1,064 | 1,070 | 1,056 | 1,061 | +9 | +0.9% | 3,700 |
2024/04/23 | 1,039 | 1,058 | 1,039 | 1,052 | +15 | +1.4% | 3,000 |
2024/04/22 | 1,039 | 1,045 | 1,036 | 1,037 | -2 | -0.2% | 2,000 |
2024/04/19 | 1,050 | 1,050 | 1,035 | 1,039 | -11 | -1% | 3,200 |
2024/04/18 | 1,047 | 1,057 | 1,047 | 1,050 | +4 | +0.4% | 700 |
2024/04/17 | 1,052 | 1,063 | 1,046 | 1,046 | -6 | -0.6% | 2,800 |
2024/04/16 | 1,059 | 1,065 | 1,051 | 1,052 | -13 | -1.2% | 2,800 |
2024/04/15 | 1,071 | 1,076 | 1,060 | 1,065 | -8 | -0.7% | 12,000 |
2024/04/12 | 1,073 | 1,073 | 1,051 | 1,073 | ±0 | ±0% | 8,000 |
2024/04/11 | 1,064 | 1,074 | 1,062 | 1,073 | +9 | +0.8% | 2,300 |
2024/04/10 | 1,070 | 1,070 | 1,061 | 1,064 | -6 | -0.6% | 1,300 |
2024/04/09 | 1,067 | 1,089 | 1,057 | 1,070 | +14 | +1.3% | 5,700 |
2024/04/08 | 1,078 | 1,078 | 1,051 | 1,056 | +8 | +0.8% | 8,400 |
2024/04/05 | 1,047 | 1,060 | 1,046 | 1,048 | ±0 | ±0% | 6,600 |
2024/04/04 | 1,046 | 1,050 | 1,046 | 1,048 | +2 | +0.2% | 1,800 |
2024/04/03 | 1,045 | 1,051 | 1,043 | 1,046 | +1 | +0.1% | 2,200 |
2024/04/02 | 1,043 | 1,059 | 1,043 | 1,045 | +3 | +0.3% | 3,100 |
2024/04/01 | 1,044 | 1,052 | 1,042 | 1,042 | -2 | -0.2% | 2,100 |
2024/03/29 | 1,034 | 1,046 | 1,034 | 1,044 | +10 | +1% | 1,800 |
2024/03/28 | 1,036 | 1,044 | 1,030 | 1,034 | -3 | -0.3% | 2,200 |
2024/03/27 | 1,030 | 1,041 | 1,030 | 1,037 | +6 | +0.6% | 3,300 |
2024/03/26 | 1,033 | 1,042 | 1,031 | 1,031 | -2 | -0.2% | 3,300 |
2024/03/25 | 1,060 | 1,060 | 1,023 | 1,033 | -24 | -2.3% | 7,800 |
2024/03/22 | 1,042 | 1,057 | 1,036 | 1,057 | +23 | +2.2% | 7,800 |
2024/03/21 | 1,030 | 1,048 | 1,028 | 1,034 | +8 | +0.8% | 6,500 |
2024/03/19 | 1,024 | 1,027 | 1,024 | 1,026 | +2 | +0.2% | 1,000 |
2024/03/18 | 1,022 | 1,027 | 1,022 | 1,024 | +4 | +0.4% | 1,100 |
2024/03/15 | 1,020 | 1,027 | 1,020 | 1,020 | ±0 | ±0% | 2,800 |
2024/03/14 | 1,021 | 1,022 | 1,020 | 1,020 | -1 | -0.1% | 1,700 |
2024/03/13 | 1,025 | 1,027 | 1,021 | 1,021 | -6 | -0.6% | 6,700 |
2024/03/12 | 1,026 | 1,027 | 1,021 | 1,027 | +1 | +0.1% | 4,300 |
2024/03/11 | 1,027 | 1,029 | 1,018 | 1,026 | -1 | -0.1% | 7,900 |
2024/03/08 | 1,054 | 1,054 | 1,020 | 1,027 | -33 | -3.1% | 26,000 |
2024/03/07 | 1,079 | 1,085 | 1,051 | 1,060 | -16 | -1.5% | 9,400 |
2024/03/06 | 1,069 | 1,081 | 1,062 | 1,076 | +2 | +0.2% | 6,500 |
2024/03/05 | 1,084 | 1,089 | 1,070 | 1,074 | -14 | -1.3% | 12,700 |
2024/03/04 | 1,090 | 1,090 | 1,082 | 1,088 | -3 | -0.3% | 4,900 |
2024/03/01 | 1,108 | 1,111 | 1,083 | 1,091 | -24 | -2.2% | 14,200 |
2024/02/29 | 1,123 | 1,123 | 1,110 | 1,115 | -2 | -0.2% | 8,600 |
1~
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「天満屋ス」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 |
---|---|---|---|---|---|---|---|---|
天満屋ス | 103,600円 | +0.2% | +4.8% | 1.35% | 9.91倍 | 0.48倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
APHD | 93,600円 | +17.6% | - | 0.00% | - | -369.96倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
ジーフット | 28,400円 | -0.9% | - | 0.00% | 1234.78倍 | -1.23倍 |
|
イオン系の靴小売り大手。大型SC中心に「アスビー」展開、GMS内の靴売り場も。再建中 |
OlympicG | 50,800円 | +14.4% | +999.9% | 3.94% | 14.58倍 | 0.45倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター(HC)、専門店など幅広く展開 |
オーシャン | 106,900円 | +10.2% | +64.8% | 1.31% | 7.62倍 | 1.03倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。FCで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム