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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,203 | 1,208 | 1,202 | 1,208 | +5 | +0.4% | 1,500 |
| 2020/02/18 | 1,203 | 1,203 | 1,203 | 1,203 | +1 | +0.1% | 300 |
| 2020/02/17 | 1,205 | 1,205 | 1,202 | 1,202 | -3 | -0.2% | 900 |
| 2020/02/14 | 1,202 | 1,208 | 1,202 | 1,205 | +1 | +0.1% | 600 |
| 2020/02/13 | 1,201 | 1,224 | 1,201 | 1,204 | -7 | -0.6% | 6,100 |
| 2020/02/12 | 1,210 | 1,214 | 1,209 | 1,211 | +1 | +0.1% | 2,400 |
| 2020/02/10 | 1,206 | 1,210 | 1,206 | 1,210 | +5 | +0.4% | 1,100 |
| 2020/02/07 | 1,210 | 1,210 | 1,200 | 1,205 | ±0 | ±0% | 3,800 |
| 2020/02/06 | 1,212 | 1,212 | 1,205 | 1,205 | ±0 | ±0% | 1,600 |
| 2020/02/05 | 1,197 | 1,211 | 1,197 | 1,205 | +5 | +0.4% | 2,400 |
| 2020/02/04 | 1,196 | 1,204 | 1,195 | 1,200 | +2 | +0.2% | 2,200 |
| 2020/02/03 | 1,195 | 1,201 | 1,195 | 1,198 | +3 | +0.3% | 2,300 |
| 2020/01/31 | 1,196 | 1,197 | 1,194 | 1,195 | -1 | -0.1% | 900 |
| 2020/01/30 | 1,209 | 1,209 | 1,195 | 1,196 | -5 | -0.4% | 3,700 |
| 2020/01/29 | 1,206 | 1,207 | 1,201 | 1,201 | +6 | +0.5% | 1,000 |
| 2020/01/28 | 1,207 | 1,207 | 1,192 | 1,195 | -3 | -0.3% | 1,300 |
| 2020/01/27 | 1,212 | 1,212 | 1,191 | 1,198 | -7 | -0.6% | 5,100 |
| 2020/01/24 | 1,208 | 1,210 | 1,203 | 1,205 | -6 | -0.5% | 3,900 |
| 2020/01/23 | 1,211 | 1,214 | 1,208 | 1,211 | -6 | -0.5% | 2,000 |
| 2020/01/22 | 1,211 | 1,225 | 1,208 | 1,217 | +6 | +0.5% | 4,400 |
| 2020/01/21 | 1,214 | 1,216 | 1,211 | 1,211 | -3 | -0.2% | 1,300 |
| 2020/01/20 | 1,208 | 1,218 | 1,206 | 1,214 | +5 | +0.4% | 1,800 |
| 2020/01/17 | 1,215 | 1,215 | 1,206 | 1,209 | -6 | -0.5% | 2,200 |
| 2020/01/16 | 1,224 | 1,224 | 1,208 | 1,215 | +3 | +0.2% | 1,900 |
| 2020/01/15 | 1,215 | 1,215 | 1,208 | 1,212 | -7 | -0.6% | 1,500 |
| 2020/01/14 | 1,225 | 1,229 | 1,215 | 1,219 | -2 | -0.2% | 7,700 |
| 2020/01/10 | 1,214 | 1,221 | 1,211 | 1,221 | +9 | +0.7% | 2,900 |
| 2020/01/09 | 1,211 | 1,215 | 1,208 | 1,212 | +6 | +0.5% | 2,500 |
| 2020/01/08 | 1,219 | 1,219 | 1,206 | 1,206 | -6 | -0.5% | 3,000 |
| 2020/01/07 | 1,218 | 1,218 | 1,206 | 1,212 | +9 | +0.7% | 3,100 |
| 2020/01/06 | 1,206 | 1,208 | 1,196 | 1,203 | -12 | -1% | 7,900 |
| 2019/12/30 | 1,205 | 1,216 | 1,205 | 1,215 | +9 | +0.7% | 2,000 |
| 2019/12/27 | 1,205 | 1,214 | 1,205 | 1,206 | +1 | +0.1% | 1,500 |
| 2019/12/26 | 1,212 | 1,213 | 1,204 | 1,205 | -8 | -0.7% | 1,900 |
| 2019/12/25 | 1,217 | 1,217 | 1,212 | 1,213 | +1 | +0.1% | 1,900 |
| 2019/12/24 | 1,215 | 1,219 | 1,212 | 1,212 | -4 | -0.3% | 2,500 |
| 2019/12/23 | 1,228 | 1,228 | 1,216 | 1,216 | ±0 | ±0% | 1,500 |
| 2019/12/20 | 1,219 | 1,223 | 1,216 | 1,216 | -3 | -0.2% | 2,000 |
| 2019/12/19 | 1,221 | 1,221 | 1,219 | 1,219 | -3 | -0.2% | 1,500 |
| 2019/12/18 | 1,220 | 1,225 | 1,220 | 1,222 | ±0 | ±0% | 700 |
| 2019/12/17 | 1,224 | 1,225 | 1,222 | 1,222 | -3 | -0.2% | 3,400 |
| 2019/12/16 | 1,224 | 1,229 | 1,224 | 1,225 | -3 | -0.2% | 800 |
| 2019/12/13 | 1,219 | 1,250 | 1,217 | 1,228 | -4 | -0.3% | 11,100 |
| 2019/12/12 | 1,235 | 1,241 | 1,230 | 1,232 | -2 | -0.2% | 3,300 |
| 2019/12/11 | 1,227 | 1,235 | 1,223 | 1,234 | +4 | +0.3% | 2,900 |
| 2019/12/10 | 1,223 | 1,230 | 1,221 | 1,230 | +8 | +0.7% | 2,500 |
| 2019/12/09 | 1,223 | 1,224 | 1,221 | 1,222 | -1 | -0.1% | 1,700 |
| 2019/12/06 | 1,220 | 1,223 | 1,219 | 1,223 | +2 | +0.2% | 1,100 |
| 2019/12/05 | 1,220 | 1,227 | 1,219 | 1,221 | -1 | -0.1% | 5,300 |
| 2019/12/04 | 1,225 | 1,228 | 1,221 | 1,222 | +1 | +0.1% | 2,100 |
1351～
1400
件表示中 / 3770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 | 96,700円 | +0.9% | +1.8% | 1.45% | 7.03倍 | 0.43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 |
| テンアライド | 28,700円 | +4.5% | +3.1% | 0.00% | 94.41倍 | 9.06倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| サンデー | 106,700円 | +2.6% | - | 0.47% | 1147.31倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ペッパー | 18,100円 | +4.5% | -79.6% | 0.00% | - | 3.35倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ヒマラヤ | 89,400円 | +4.9% | +131.5% | 2.91% | 27.46倍 | 0.67倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
市場注目の銘柄
チャート関連のコラム
