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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,308 | 1,308 | 1,241 | 1,283 | -23 | -1.8% | 4,400 |
| 2019/02/04 | 1,309 | 1,309 | 1,296 | 1,306 | +23 | +1.8% | 1,400 |
| 2019/02/01 | 1,288 | 1,288 | 1,271 | 1,283 | +2 | +0.2% | 800 |
| 2019/01/31 | 1,289 | 1,294 | 1,281 | 1,281 | -8 | -0.6% | 1,700 |
| 2019/01/30 | 1,290 | 1,290 | 1,289 | 1,289 | ±0 | ±0% | 300 |
| 2019/01/29 | 1,290 | 1,290 | 1,281 | 1,289 | - | - | 500 |
| 2019/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/25 | 1,288 | 1,290 | 1,280 | 1,290 | +3 | +0.2% | 900 |
| 2019/01/24 | 1,285 | 1,287 | 1,285 | 1,287 | +7 | +0.5% | 300 |
| 2019/01/23 | 1,275 | 1,280 | 1,275 | 1,280 | +15 | +1.2% | 200 |
| 2019/01/22 | 1,263 | 1,265 | 1,263 | 1,265 | - | - | 200 |
| 2019/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/18 | 1,266 | 1,266 | 1,266 | 1,266 | ±0 | ±0% | 200 |
| 2019/01/17 | 1,266 | 1,266 | 1,266 | 1,266 | +4 | +0.3% | 400 |
| 2019/01/16 | 1,285 | 1,285 | 1,262 | 1,262 | ±0 | ±0% | 500 |
| 2019/01/15 | 1,290 | 1,290 | 1,261 | 1,262 | -23 | -1.8% | 4,300 |
| 2019/01/11 | 1,275 | 1,290 | 1,275 | 1,285 | +15 | +1.2% | 1,600 |
| 2019/01/10 | 1,265 | 1,270 | 1,263 | 1,270 | +7 | +0.6% | 1,200 |
| 2019/01/09 | 1,247 | 1,263 | 1,247 | 1,263 | +23 | +1.9% | 1,500 |
| 2019/01/08 | 1,260 | 1,260 | 1,240 | 1,240 | -18 | -1.4% | 700 |
| 2019/01/07 | 1,285 | 1,285 | 1,250 | 1,258 | +24 | +1.9% | 2,200 |
| 2019/01/04 | 1,233 | 1,234 | 1,203 | 1,234 | +10 | +0.8% | 1,500 |
| 2018/12/28 | 1,229 | 1,229 | 1,169 | 1,224 | +3 | +0.2% | 1,300 |
| 2018/12/27 | 1,228 | 1,228 | 1,220 | 1,221 | +60 | +5.2% | 3,300 |
| 2018/12/26 | 1,135 | 1,184 | 1,135 | 1,161 | -34 | -2.8% | 2,800 |
| 2018/12/25 | 1,200 | 1,200 | 1,170 | 1,195 | -5 | -0.4% | 2,600 |
| 2018/12/21 | 1,219 | 1,219 | 1,200 | 1,200 | -11 | -0.9% | 3,100 |
| 2018/12/20 | 1,225 | 1,225 | 1,210 | 1,211 | -14 | -1.1% | 1,100 |
| 2018/12/19 | 1,216 | 1,240 | 1,216 | 1,225 | +6 | +0.5% | 700 |
| 2018/12/18 | 1,222 | 1,230 | 1,219 | 1,219 | -33 | -2.6% | 1,600 |
| 2018/12/17 | 1,248 | 1,252 | 1,235 | 1,252 | -12 | -0.9% | 800 |
| 2018/12/14 | 1,250 | 1,265 | 1,250 | 1,264 | +16 | +1.3% | 400 |
| 2018/12/13 | 1,257 | 1,262 | 1,238 | 1,248 | -39 | -3% | 10,200 |
| 2018/12/12 | 1,293 | 1,295 | 1,264 | 1,287 | ±0 | ±0% | 7,800 |
| 2018/12/11 | 1,295 | 1,300 | 1,287 | 1,287 | -8 | -0.6% | 2,700 |
| 2018/12/10 | 1,290 | 1,295 | 1,290 | 1,295 | +5 | +0.4% | 1,800 |
| 2018/12/07 | 1,290 | 1,290 | 1,287 | 1,290 | ±0 | ±0% | 1,000 |
| 2018/12/06 | 1,290 | 1,290 | 1,285 | 1,290 | +2 | +0.2% | 300 |
| 2018/12/05 | 1,290 | 1,290 | 1,288 | 1,288 | ±0 | ±0% | 2,100 |
| 2018/12/04 | 1,300 | 1,300 | 1,287 | 1,288 | -2 | -0.2% | 3,000 |
| 2018/12/03 | 1,290 | 1,290 | 1,289 | 1,290 | +1 | +0.1% | 1,300 |
| 2018/11/30 | 1,290 | 1,290 | 1,289 | 1,289 | -1 | -0.1% | 700 |
| 2018/11/29 | 1,290 | 1,290 | 1,276 | 1,290 | +7 | +0.5% | 400 |
| 2018/11/28 | 1,290 | 1,290 | 1,283 | 1,283 | +1 | +0.1% | 200 |
| 2018/11/27 | 1,300 | 1,300 | 1,281 | 1,282 | -17 | -1.3% | 600 |
| 2018/11/26 | 1,300 | 1,300 | 1,299 | 1,299 | +14 | +1.1% | 400 |
| 2018/11/22 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2018/11/21 | 1,294 | 1,294 | 1,285 | 1,285 | +12 | +0.9% | 200 |
| 2018/11/20 | 1,299 | 1,299 | 1,273 | 1,273 | -26 | -2% | 300 |
| 2018/11/19 | 1,295 | 1,299 | 1,278 | 1,299 | +4 | +0.3% | 1,300 |
1601～
1650
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 | 0.42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 |
| 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% | 27.47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
