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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 1,275 | 1,295 | 1,274 | 1,281 | +9 | +0.7% | 3,100 |
| 2018/10/09 | 1,269 | 1,272 | 1,269 | 1,272 | +12 | +1% | 900 |
| 2018/10/05 | 1,256 | 1,270 | 1,256 | 1,260 | +8 | +0.6% | 2,500 |
| 2018/10/04 | 1,243 | 1,252 | 1,243 | 1,252 | +10 | +0.8% | 900 |
| 2018/10/03 | 1,247 | 1,250 | 1,242 | 1,242 | -2 | -0.2% | 1,500 |
| 2018/10/02 | 1,244 | 1,246 | 1,242 | 1,244 | +2 | +0.2% | 1,300 |
| 2018/10/01 | 1,233 | 1,242 | 1,233 | 1,242 | +12 | +1% | 1,300 |
| 2018/09/28 | 1,229 | 1,230 | 1,229 | 1,230 | -2 | -0.2% | 600 |
| 2018/09/27 | 1,230 | 1,232 | 1,228 | 1,232 | +2 | +0.2% | 500 |
| 2018/09/26 | 1,229 | 1,230 | 1,225 | 1,230 | +3 | +0.2% | 800 |
| 2018/09/25 | 1,230 | 1,230 | 1,227 | 1,227 | +5 | +0.4% | 1,000 |
| 2018/09/21 | 1,225 | 1,229 | 1,222 | 1,222 | -3 | -0.2% | 700 |
| 2018/09/20 | 1,241 | 1,242 | 1,220 | 1,225 | -5 | -0.4% | 3,700 |
| 2018/09/19 | 1,223 | 1,230 | 1,223 | 1,230 | +8 | +0.7% | 600 |
| 2018/09/18 | 1,223 | 1,223 | 1,222 | 1,222 | - | - | 700 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 1,230 | 1,237 | 1,230 | 1,237 | -7 | -0.6% | 5,200 |
| 2018/09/12 | 1,237 | 1,244 | 1,237 | 1,244 | +7 | +0.6% | 1,300 |
| 2018/09/11 | 1,235 | 1,245 | 1,235 | 1,237 | -2 | -0.2% | 1,600 |
| 2018/09/10 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 1,500 |
| 2018/09/07 | 1,238 | 1,239 | 1,238 | 1,239 | -18 | -1.4% | 1,100 |
| 2018/09/06 | 1,239 | 1,257 | 1,237 | 1,257 | +18 | +1.5% | 700 |
| 2018/09/05 | 1,236 | 1,258 | 1,236 | 1,239 | -27 | -2.1% | 4,400 |
| 2018/09/04 | 1,270 | 1,270 | 1,265 | 1,266 | -6 | -0.5% | 2,000 |
| 2018/09/03 | 1,263 | 1,315 | 1,261 | 1,272 | -21 | -1.6% | 5,100 |
| 2018/08/31 | 1,290 | 1,297 | 1,286 | 1,293 | +3 | +0.2% | 1,900 |
| 2018/08/30 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 2,100 |
| 2018/08/29 | 1,288 | 1,300 | 1,283 | 1,300 | -33 | -2.5% | 5,600 |
| 2018/08/28 | 1,345 | 1,352 | 1,329 | 1,333 | -11 | -0.8% | 6,100 |
| 2018/08/27 | 1,342 | 1,344 | 1,320 | 1,344 | +26 | +2% | 2,600 |
| 2018/08/24 | 1,315 | 1,349 | 1,315 | 1,318 | +5 | +0.4% | 2,000 |
| 2018/08/23 | 1,325 | 1,325 | 1,313 | 1,313 | -1 | -0.1% | 1,100 |
| 2018/08/22 | 1,319 | 1,320 | 1,314 | 1,314 | -6 | -0.5% | 2,500 |
| 2018/08/21 | 1,315 | 1,331 | 1,315 | 1,320 | -17 | -1.3% | 1,500 |
| 2018/08/20 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 300 |
| 2018/08/17 | 1,354 | 1,356 | 1,335 | 1,337 | -24 | -1.8% | 4,200 |
| 2018/08/16 | 1,354 | 1,362 | 1,352 | 1,361 | +6 | +0.4% | 900 |
| 2018/08/15 | 1,366 | 1,366 | 1,355 | 1,355 | -11 | -0.8% | 300 |
| 2018/08/14 | 1,366 | 1,366 | 1,366 | 1,366 | +14 | +1% | 100 |
| 2018/08/13 | 1,355 | 1,370 | 1,352 | 1,352 | -19 | -1.4% | 5,000 |
| 2018/08/10 | 1,366 | 1,371 | 1,366 | 1,371 | +6 | +0.4% | 2,300 |
| 2018/08/09 | 1,371 | 1,371 | 1,365 | 1,365 | +1 | +0.1% | 700 |
| 2018/08/08 | 1,367 | 1,370 | 1,364 | 1,364 | -1 | -0.1% | 1,900 |
| 2018/08/07 | 1,375 | 1,375 | 1,365 | 1,365 | -8 | -0.6% | 1,000 |
| 2018/08/06 | 1,374 | 1,374 | 1,370 | 1,373 | -1 | -0.1% | 2,000 |
| 2018/08/03 | 1,361 | 1,374 | 1,357 | 1,374 | +14 | +1% | 800 |
| 2018/08/02 | 1,360 | 1,360 | 1,360 | 1,360 | +3 | +0.2% | 100 |
| 2018/08/01 | 1,357 | 1,357 | 1,357 | 1,357 | ±0 | ±0% | 300 |
| 2018/07/31 | 1,349 | 1,360 | 1,349 | 1,357 | +8 | +0.6% | 1,100 |
| 2018/07/30 | 1,350 | 1,350 | 1,349 | 1,349 | +29 | +2.2% | 400 |
1601～
1650
件表示中 / 3693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 | 95,700円 | +0.9% | +1.8% | 1.46% | 6.96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 |
| ＰＬＡＮＴ | 144,900円 | -1.1% | -15.5% | 5.18% | 7.41倍 | 0.67倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| ひらまつ | 14,900円 | -24.7% | +24.0% | 0.00% | 6.54倍 | 1.75倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| スーパーＶ | 87,000円 | - | - | - | - | 6.85倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ダイワサイクル | 399,500円 | +12.2% | +1.6% | 1.70% | 11.79倍 | 1.98倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
市場注目の銘柄
チャート関連のコラム
