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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 1,240 | 1,257 | 1,233 | 1,235 | -14 | -1.1% | 2,000 |
| 2018/03/01 | 1,250 | 1,276 | 1,247 | 1,249 | -6 | -0.5% | 2,700 |
| 2018/02/28 | 1,262 | 1,262 | 1,255 | 1,255 | -16 | -1.3% | 2,500 |
| 2018/02/27 | 1,275 | 1,280 | 1,270 | 1,271 | -4 | -0.3% | 2,300 |
| 2018/02/26 | 1,280 | 1,284 | 1,265 | 1,275 | -97 | -7.1% | 11,100 |
| 2018/02/23 | 1,375 | 1,396 | 1,372 | 1,372 | -3 | -0.2% | 5,100 |
| 2018/02/22 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 1,300 |
| 2018/02/21 | 1,370 | 1,399 | 1,370 | 1,370 | -30 | -2.1% | 2,800 |
| 2018/02/20 | 1,364 | 1,400 | 1,359 | 1,400 | +45 | +3.3% | 2,900 |
| 2018/02/19 | 1,340 | 1,372 | 1,340 | 1,355 | -15 | -1.1% | 3,600 |
| 2018/02/16 | 1,297 | 1,400 | 1,289 | 1,370 | +82 | +6.4% | 4,000 |
| 2018/02/15 | 1,260 | 1,290 | 1,260 | 1,288 | +38 | +3% | 600 |
| 2018/02/14 | 1,290 | 1,290 | 1,250 | 1,250 | -43 | -3.3% | 2,500 |
| 2018/02/13 | 1,337 | 1,337 | 1,291 | 1,293 | +16 | +1.3% | 4,600 |
| 2018/02/09 | 1,250 | 1,288 | 1,237 | 1,277 | +2 | +0.2% | 4,200 |
| 2018/02/08 | 1,281 | 1,298 | 1,266 | 1,275 | ±0 | ±0% | 3,700 |
| 2018/02/07 | 1,288 | 1,288 | 1,270 | 1,275 | +73 | +6.1% | 3,600 |
| 2018/02/06 | 1,192 | 1,297 | 1,171 | 1,202 | -170 | -12.4% | 13,100 |
| 2018/02/05 | 1,379 | 1,379 | 1,361 | 1,372 | -15 | -1.1% | 4,800 |
| 2018/02/02 | 1,389 | 1,389 | 1,379 | 1,387 | +2 | +0.1% | 2,500 |
| 2018/02/01 | 1,395 | 1,395 | 1,381 | 1,385 | -1 | -0.1% | 1,500 |
| 2018/01/31 | 1,381 | 1,386 | 1,375 | 1,386 | -1 | -0.1% | 1,900 |
| 2018/01/30 | 1,395 | 1,395 | 1,382 | 1,387 | +5 | +0.4% | 1,200 |
| 2018/01/29 | 1,373 | 1,398 | 1,373 | 1,382 | +2 | +0.1% | 1,700 |
| 2018/01/26 | 1,399 | 1,399 | 1,363 | 1,380 | -18 | -1.3% | 3,300 |
| 2018/01/25 | 1,398 | 1,399 | 1,371 | 1,398 | +16 | +1.2% | 3,900 |
| 2018/01/24 | 1,383 | 1,383 | 1,382 | 1,382 | +2 | +0.1% | 1,200 |
| 2018/01/23 | 1,372 | 1,382 | 1,372 | 1,380 | +9 | +0.7% | 1,500 |
| 2018/01/22 | 1,362 | 1,380 | 1,362 | 1,371 | +9 | +0.7% | 1,200 |
| 2018/01/19 | 1,362 | 1,370 | 1,362 | 1,362 | ±0 | ±0% | 1,500 |
| 2018/01/18 | 1,371 | 1,375 | 1,361 | 1,362 | -16 | -1.2% | 1,200 |
| 2018/01/17 | 1,378 | 1,379 | 1,378 | 1,378 | +10 | +0.7% | 700 |
| 2018/01/16 | 1,365 | 1,380 | 1,360 | 1,368 | +4 | +0.3% | 1,600 |
| 2018/01/15 | 1,354 | 1,364 | 1,354 | 1,364 | +4 | +0.3% | 5,800 |
| 2018/01/12 | 1,343 | 1,360 | 1,342 | 1,360 | +22 | +1.6% | 4,200 |
| 2018/01/11 | 1,336 | 1,340 | 1,336 | 1,338 | +8 | +0.6% | 1,600 |
| 2018/01/10 | 1,339 | 1,345 | 1,330 | 1,330 | -6 | -0.4% | 1,600 |
| 2018/01/09 | 1,320 | 1,337 | 1,315 | 1,336 | +21 | +1.6% | 5,900 |
| 2018/01/05 | 1,311 | 1,318 | 1,300 | 1,315 | +4 | +0.3% | 4,100 |
| 2018/01/04 | 1,317 | 1,319 | 1,282 | 1,311 | +33 | +2.6% | 2,900 |
| 2017/12/29 | 1,285 | 1,285 | 1,276 | 1,278 | +3 | +0.2% | 500 |
| 2017/12/28 | 1,258 | 1,285 | 1,258 | 1,275 | +5 | +0.4% | 1,000 |
| 2017/12/27 | 1,293 | 1,293 | 1,251 | 1,270 | +28 | +2.3% | 1,300 |
| 2017/12/26 | 1,233 | 1,242 | 1,233 | 1,242 | +9 | +0.7% | 800 |
| 2017/12/25 | 1,220 | 1,320 | 1,220 | 1,233 | +14 | +1.1% | 3,800 |
| 2017/12/22 | 1,220 | 1,220 | 1,212 | 1,219 | +17 | +1.4% | 3,300 |
| 2017/12/21 | 1,204 | 1,204 | 1,200 | 1,202 | -22 | -1.8% | 900 |
| 2017/12/20 | 1,220 | 1,224 | 1,201 | 1,224 | +23 | +1.9% | 900 |
| 2017/12/19 | 1,201 | 1,201 | 1,201 | 1,201 | +6 | +0.5% | 300 |
| 2017/12/18 | 1,193 | 1,207 | 1,193 | 1,195 | -24 | -2% | 800 |
1751～
1800
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 | 95,900円 | +0.9% | +1.8% | 1.46% | 6.97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 | 145,300円 | -1.1% | -15.5% | 5.16% | 7.43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 | 14,700円 | -24.7% | +24.0% | 0.00% | 6.45倍 | 1.73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
