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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 965 | 965 | 962 | 964 | -1 | -0.1% | 2,000 |
| 2025/09/16 | 960 | 965 | 959 | 965 | +3 | +0.3% | 7,700 |
| 2025/09/12 | 964 | 964 | 958 | 962 | -2 | -0.2% | 8,200 |
| 2025/09/11 | 960 | 964 | 960 | 964 | +6 | +0.6% | 3,500 |
| 2025/09/10 | 963 | 963 | 957 | 958 | -3 | -0.3% | 4,900 |
| 2025/09/09 | 960 | 961 | 958 | 961 | +2 | +0.2% | 3,800 |
| 2025/09/08 | 958 | 961 | 958 | 959 | +1 | +0.1% | 7,000 |
| 2025/09/05 | 958 | 959 | 955 | 958 | +3 | +0.3% | 5,900 |
| 2025/09/04 | 953 | 958 | 953 | 955 | +2 | +0.2% | 3,100 |
| 2025/09/03 | 953 | 958 | 953 | 953 | -3 | -0.3% | 7,500 |
| 2025/09/02 | 955 | 956 | 952 | 956 | +4 | +0.4% | 4,400 |
| 2025/09/01 | 952 | 956 | 950 | 952 | ±0 | ±0% | 12,900 |
| 2025/08/29 | 954 | 958 | 952 | 952 | -2 | -0.2% | 7,300 |
| 2025/08/28 | 953 | 958 | 951 | 954 | -14 | -1.4% | 19,400 |
| 2025/08/27 | 967 | 971 | 964 | 968 | +1 | +0.1% | 21,700 |
| 2025/08/26 | 978 | 979 | 965 | 967 | -11 | -1.1% | 13,800 |
| 2025/08/25 | 981 | 981 | 975 | 978 | +1 | +0.1% | 6,800 |
| 2025/08/22 | 975 | 980 | 975 | 977 | +2 | +0.2% | 3,800 |
| 2025/08/21 | 977 | 978 | 974 | 975 | -2 | -0.2% | 3,200 |
| 2025/08/20 | 976 | 977 | 975 | 977 | +2 | +0.2% | 4,000 |
| 2025/08/19 | 972 | 975 | 972 | 975 | +3 | +0.3% | 3,300 |
| 2025/08/18 | 975 | 976 | 970 | 972 | +2 | +0.2% | 4,100 |
| 2025/08/15 | 972 | 972 | 968 | 970 | +1 | +0.1% | 1,800 |
| 2025/08/14 | 969 | 985 | 963 | 969 | ±0 | ±0% | 10,300 |
| 2025/08/13 | 970 | 972 | 968 | 969 | -1 | -0.1% | 8,400 |
| 2025/08/12 | 969 | 970 | 965 | 970 | +2 | +0.2% | 9,100 |
| 2025/08/08 | 968 | 969 | 964 | 968 | +1 | +0.1% | 2,900 |
| 2025/08/07 | 970 | 970 | 966 | 967 | ±0 | ±0% | 3,700 |
| 2025/08/06 | 969 | 969 | 965 | 967 | ±0 | ±0% | 3,100 |
| 2025/08/05 | 966 | 967 | 964 | 967 | +1 | +0.1% | 6,800 |
| 2025/08/04 | 963 | 968 | 962 | 966 | +4 | +0.4% | 6,600 |
| 2025/08/01 | 960 | 964 | 960 | 962 | +3 | +0.3% | 1,900 |
| 2025/07/31 | 964 | 965 | 958 | 959 | -1 | -0.1% | 2,700 |
| 2025/07/30 | 960 | 963 | 958 | 960 | +4 | +0.4% | 2,800 |
| 2025/07/29 | 961 | 962 | 955 | 956 | -5 | -0.5% | 5,100 |
| 2025/07/28 | 960 | 962 | 959 | 961 | +1 | +0.1% | 2,900 |
| 2025/07/25 | 965 | 965 | 959 | 960 | -1 | -0.1% | 5,600 |
| 2025/07/24 | 958 | 961 | 956 | 961 | +3 | +0.3% | 7,800 |
| 2025/07/23 | 963 | 963 | 958 | 958 | -2 | -0.2% | 3,800 |
| 2025/07/22 | 965 | 965 | 956 | 960 | ±0 | ±0% | 900 |
| 2025/07/18 | 952 | 962 | 952 | 960 | +10 | +1.1% | 7,600 |
| 2025/07/17 | 961 | 961 | 950 | 950 | -4 | -0.4% | 6,000 |
| 2025/07/16 | 958 | 961 | 954 | 954 | -3 | -0.3% | 2,400 |
| 2025/07/15 | 960 | 960 | 957 | 957 | ±0 | ±0% | 5,700 |
| 2025/07/14 | 960 | 963 | 957 | 957 | -11 | -1.1% | 14,400 |
| 2025/07/11 | 968 | 969 | 954 | 968 | +2 | +0.2% | 5,500 |
| 2025/07/10 | 965 | 966 | 962 | 966 | +4 | +0.4% | 9,100 |
| 2025/07/09 | 961 | 962 | 960 | 962 | +1 | +0.1% | 1,500 |
| 2025/07/08 | 960 | 961 | 959 | 961 | +2 | +0.2% | 2,100 |
| 2025/07/07 | 962 | 962 | 959 | 959 | +2 | +0.2% | 6,300 |
1～
50
件表示中 / 3785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 | 96,400円 | +0.9% | +1.8% | 1.45% | 7.01倍 | 0.42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 |
| マンダラケ | 31,400円 | +3.8% | +3.6% | 0.32% | 6.78倍 | 0.89倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| オーエムツー | 152,400円 | +8.3% | -5.7% | 2.23% | 11.15倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| アプライド | 400,000円 | +0.5% | +0.4% | 2.50% | 6.09倍 | 0.91倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ハチバン | 352,000円 | +4.7% | -9.3% | 0.57% | 36.56倍 | 2.82倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
市場注目の銘柄
チャート関連のコラム
