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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,345 | 1,345 | 1,318 | 1,330 | -15 | -1.1% | 1,300 |
| 2018/06/22 | 1,346 | 1,346 | 1,345 | 1,345 | -12 | -0.9% | 300 |
| 2018/06/21 | 1,357 | 1,357 | 1,357 | 1,357 | ±0 | ±0% | 100 |
| 2018/06/20 | 1,354 | 1,357 | 1,341 | 1,357 | +3 | +0.2% | 800 |
| 2018/06/19 | 1,353 | 1,362 | 1,353 | 1,354 | -18 | -1.3% | 900 |
| 2018/06/18 | 1,371 | 1,372 | 1,371 | 1,372 | -2 | -0.1% | 400 |
| 2018/06/15 | 1,357 | 1,374 | 1,357 | 1,374 | -3 | -0.2% | 600 |
| 2018/06/14 | 1,380 | 1,380 | 1,377 | 1,377 | +13 | +1% | 400 |
| 2018/06/13 | 1,374 | 1,380 | 1,364 | 1,364 | -16 | -1.2% | 5,800 |
| 2018/06/12 | 1,367 | 1,380 | 1,366 | 1,380 | +17 | +1.2% | 2,500 |
| 2018/06/11 | 1,358 | 1,363 | 1,358 | 1,363 | +11 | +0.8% | 800 |
| 2018/06/08 | 1,352 | 1,358 | 1,352 | 1,352 | ±0 | ±0% | 1,100 |
| 2018/06/07 | 1,350 | 1,352 | 1,341 | 1,352 | +6 | +0.4% | 2,300 |
| 2018/06/06 | 1,339 | 1,350 | 1,339 | 1,346 | +8 | +0.6% | 500 |
| 2018/06/05 | 1,331 | 1,338 | 1,331 | 1,338 | +7 | +0.5% | 2,600 |
| 2018/06/04 | 1,368 | 1,368 | 1,331 | 1,331 | -23 | -1.7% | 2,100 |
| 2018/06/01 | 1,372 | 1,372 | 1,340 | 1,354 | -8 | -0.6% | 2,100 |
| 2018/05/31 | 1,382 | 1,382 | 1,362 | 1,362 | -1 | -0.1% | 800 |
| 2018/05/30 | 1,385 | 1,390 | 1,360 | 1,363 | +8 | +0.6% | 2,800 |
| 2018/05/29 | 1,370 | 1,370 | 1,355 | 1,355 | -15 | -1.1% | 800 |
| 2018/05/28 | 1,370 | 1,379 | 1,370 | 1,370 | +5 | +0.4% | 700 |
| 2018/05/25 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 200 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 1,363 | 1,364 | 1,363 | 1,364 | -22 | -1.6% | 400 |
| 2018/05/22 | 1,388 | 1,388 | 1,386 | 1,386 | +22 | +1.6% | 300 |
| 2018/05/21 | 1,378 | 1,378 | 1,364 | 1,364 | +1 | +0.1% | 200 |
| 2018/05/18 | 1,387 | 1,387 | 1,363 | 1,363 | -5 | -0.4% | 600 |
| 2018/05/17 | 1,359 | 1,368 | 1,359 | 1,368 | +11 | +0.8% | 300 |
| 2018/05/16 | 1,354 | 1,371 | 1,354 | 1,357 | -25 | -1.8% | 1,600 |
| 2018/05/15 | 1,392 | 1,398 | 1,382 | 1,382 | +8 | +0.6% | 1,200 |
| 2018/05/14 | 1,344 | 1,397 | 1,344 | 1,374 | -30 | -2.1% | 7,300 |
| 2018/05/11 | 1,390 | 1,404 | 1,381 | 1,404 | +15 | +1.1% | 4,400 |
| 2018/05/10 | 1,380 | 1,389 | 1,380 | 1,389 | +11 | +0.8% | 1,600 |
| 2018/05/09 | 1,385 | 1,385 | 1,362 | 1,378 | +34 | +2.5% | 4,200 |
| 2018/05/08 | 1,340 | 1,344 | 1,335 | 1,344 | +4 | +0.3% | 1,600 |
| 2018/05/07 | 1,339 | 1,340 | 1,339 | 1,340 | +7 | +0.5% | 1,900 |
| 2018/05/02 | 1,343 | 1,344 | 1,314 | 1,333 | +53 | +4.1% | 3,400 |
| 2018/05/01 | 1,331 | 1,340 | 1,279 | 1,280 | -51 | -3.8% | 15,400 |
| 2018/04/27 | 1,335 | 1,335 | 1,328 | 1,331 | +7 | +0.5% | 600 |
| 2018/04/26 | 1,339 | 1,339 | 1,321 | 1,324 | -15 | -1.1% | 500 |
| 2018/04/25 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 300 |
| 2018/04/24 | 1,345 | 1,345 | 1,339 | 1,339 | -4 | -0.3% | 1,400 |
| 2018/04/23 | 1,344 | 1,344 | 1,342 | 1,343 | +15 | +1.1% | 1,500 |
| 2018/04/20 | 1,318 | 1,339 | 1,309 | 1,328 | - | - | 600 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 1,327 | 1,348 | 1,318 | 1,348 | +20 | +1.5% | 1,100 |
| 2018/04/17 | 1,314 | 1,328 | 1,314 | 1,328 | +14 | +1.1% | 400 |
| 2018/04/16 | 1,324 | 1,324 | 1,312 | 1,314 | -10 | -0.8% | 300 |
| 2018/04/13 | 1,350 | 1,350 | 1,324 | 1,324 | -21 | -1.6% | 5,100 |
| 2018/04/12 | 1,338 | 1,345 | 1,324 | 1,345 | +31 | +2.4% | 2,600 |
1751～
1800
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
