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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,295 | 1,295 | 1,295 | 1,295 | -2 | -0.2% | 100 |
| 2018/11/15 | 1,290 | 1,298 | 1,290 | 1,297 | +4 | +0.3% | 500 |
| 2018/11/14 | 1,298 | 1,298 | 1,293 | 1,293 | -5 | -0.4% | 200 |
| 2018/11/13 | 1,300 | 1,300 | 1,298 | 1,298 | -2 | -0.2% | 4,000 |
| 2018/11/12 | 1,299 | 1,300 | 1,275 | 1,300 | +17 | +1.3% | 3,000 |
| 2018/11/09 | 1,279 | 1,283 | 1,276 | 1,283 | +4 | +0.3% | 1,500 |
| 2018/11/08 | 1,279 | 1,279 | 1,279 | 1,279 | +11 | +0.9% | 200 |
| 2018/11/07 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 200 |
| 2018/11/06 | 1,265 | 1,268 | 1,265 | 1,268 | -26 | -2% | 1,300 |
| 2018/11/05 | 1,294 | 1,295 | 1,294 | 1,294 | +6 | +0.5% | 1,800 |
| 2018/11/02 | 1,290 | 1,290 | 1,288 | 1,288 | +13 | +1% | 400 |
| 2018/11/01 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 2018/10/31 | 1,263 | 1,275 | 1,263 | 1,275 | +12 | +1% | 700 |
| 2018/10/30 | 1,267 | 1,267 | 1,263 | 1,263 | +13 | +1% | 200 |
| 2018/10/29 | 1,251 | 1,252 | 1,250 | 1,250 | -25 | -2% | 500 |
| 2018/10/26 | 1,275 | 1,276 | 1,275 | 1,275 | ±0 | ±0% | 800 |
| 2018/10/25 | 1,287 | 1,297 | 1,275 | 1,275 | ±0 | ±0% | 1,100 |
| 2018/10/24 | 1,275 | 1,275 | 1,275 | 1,275 | +4 | +0.3% | 300 |
| 2018/10/23 | 1,273 | 1,273 | 1,251 | 1,271 | - | - | 700 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 1,300 | 1,304 | 1,273 | 1,273 | +3 | +0.2% | 1,600 |
| 2018/10/18 | 1,270 | 1,270 | 1,270 | 1,270 | -22 | -1.7% | 300 |
| 2018/10/17 | 1,280 | 1,292 | 1,280 | 1,292 | +29 | +2.3% | 300 |
| 2018/10/16 | 1,324 | 1,324 | 1,263 | 1,263 | -57 | -4.3% | 5,900 |
| 2018/10/15 | 1,350 | 1,350 | 1,302 | 1,320 | +30 | +2.3% | 4,600 |
| 2018/10/12 | 1,288 | 1,290 | 1,288 | 1,290 | +6 | +0.5% | 300 |
| 2018/10/11 | 1,283 | 1,298 | 1,271 | 1,284 | +3 | +0.2% | 2,400 |
| 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 |
1651～
1700
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
