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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 2018/07/27 | 1,350 | 1,360 | 1,320 | 1,320 | -20 | -1.5% | 2,000 |
| 2018/07/26 | 1,348 | 1,348 | 1,340 | 1,340 | -8 | -0.6% | 200 |
| 2018/07/25 | 1,340 | 1,348 | 1,340 | 1,348 | ±0 | ±0% | 1,500 |
| 2018/07/24 | 1,348 | 1,348 | 1,347 | 1,348 | +7 | +0.5% | 600 |
| 2018/07/23 | 1,335 | 1,341 | 1,335 | 1,341 | +6 | +0.4% | 900 |
| 2018/07/20 | 1,345 | 1,351 | 1,335 | 1,335 | -25 | -1.8% | 1,600 |
| 2018/07/19 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 700 |
| 2018/07/18 | 1,379 | 1,379 | 1,325 | 1,350 | -26 | -1.9% | 2,400 |
| 2018/07/17 | 1,360 | 1,376 | 1,360 | 1,376 | +16 | +1.2% | 800 |
| 2018/07/13 | 1,338 | 1,378 | 1,338 | 1,360 | -22 | -1.6% | 5,300 |
| 2018/07/12 | 1,365 | 1,382 | 1,365 | 1,382 | +24 | +1.8% | 2,800 |
| 2018/07/11 | 1,366 | 1,366 | 1,356 | 1,358 | +5 | +0.4% | 1,500 |
| 2018/07/10 | 1,343 | 1,374 | 1,343 | 1,353 | +10 | +0.7% | 1,500 |
| 2018/07/09 | 1,343 | 1,343 | 1,343 | 1,343 | +22 | +1.7% | 100 |
| 2018/07/06 | 1,350 | 1,350 | 1,321 | 1,321 | +1 | +0.1% | 400 |
| 2018/07/05 | 1,351 | 1,351 | 1,320 | 1,320 | -1 | -0.1% | 2,000 |
| 2018/07/04 | 1,327 | 1,327 | 1,313 | 1,321 | -23 | -1.7% | 2,500 |
| 2018/07/03 | 1,366 | 1,370 | 1,340 | 1,344 | +8 | +0.6% | 1,000 |
| 2018/07/02 | 1,339 | 1,363 | 1,336 | 1,336 | ±0 | ±0% | 1,000 |
| 2018/06/29 | 1,336 | 1,336 | 1,336 | 1,336 | +30 | +2.3% | 200 |
| 2018/06/28 | 1,308 | 1,335 | 1,304 | 1,306 | -14 | -1.1% | 1,800 |
| 2018/06/27 | 1,326 | 1,326 | 1,320 | 1,320 | -6 | -0.5% | 200 |
| 2018/06/26 | 1,306 | 1,326 | 1,306 | 1,326 | -4 | -0.3% | 300 |
1701～
1750
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
