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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,308 | 1,314 | 1,304 | 1,314 | -6 | -0.5% | 1,700 |
| 2018/04/10 | 1,293 | 1,320 | 1,293 | 1,320 | +28 | +2.2% | 1,900 |
| 2018/04/09 | 1,289 | 1,294 | 1,276 | 1,292 | +25 | +2% | 1,600 |
| 2018/04/06 | 1,287 | 1,287 | 1,258 | 1,267 | +10 | +0.8% | 1,300 |
| 2018/04/05 | 1,287 | 1,287 | 1,257 | 1,257 | ±0 | ±0% | 2,600 |
| 2018/04/04 | 1,254 | 1,257 | 1,253 | 1,257 | +11 | +0.9% | 1,000 |
| 2018/04/03 | 1,251 | 1,251 | 1,234 | 1,246 | +12 | +1% | 2,000 |
| 2018/04/02 | 1,229 | 1,234 | 1,229 | 1,234 | +6 | +0.5% | 200 |
| 2018/03/30 | 1,236 | 1,238 | 1,228 | 1,228 | -13 | -1% | 800 |
| 2018/03/29 | 1,200 | 1,241 | 1,192 | 1,241 | +46 | +3.8% | 1,100 |
| 2018/03/28 | 1,198 | 1,199 | 1,195 | 1,195 | -2 | -0.2% | 300 |
| 2018/03/27 | 1,187 | 1,197 | 1,187 | 1,197 | +6 | +0.5% | 2,000 |
| 2018/03/26 | 1,191 | 1,192 | 1,190 | 1,191 | -14 | -1.2% | 1,700 |
| 2018/03/23 | 1,205 | 1,207 | 1,205 | 1,205 | -17 | -1.4% | 1,700 |
| 2018/03/22 | 1,211 | 1,222 | 1,211 | 1,222 | +13 | +1.1% | 700 |
| 2018/03/20 | 1,206 | 1,209 | 1,205 | 1,209 | -23 | -1.9% | 1,300 |
| 2018/03/19 | 1,239 | 1,240 | 1,232 | 1,232 | -7 | -0.6% | 900 |
| 2018/03/16 | 1,239 | 1,239 | 1,239 | 1,239 | -10 | -0.8% | 1,300 |
| 2018/03/15 | 1,250 | 1,250 | 1,249 | 1,249 | +8 | +0.6% | 300 |
| 2018/03/14 | 1,240 | 1,250 | 1,240 | 1,241 | -14 | -1.1% | 1,600 |
| 2018/03/13 | 1,246 | 1,260 | 1,246 | 1,255 | -15 | -1.2% | 6,500 |
| 2018/03/12 | 1,262 | 1,270 | 1,262 | 1,270 | +12 | +1% | 3,100 |
| 2018/03/09 | 1,260 | 1,260 | 1,255 | 1,258 | -1 | -0.1% | 700 |
| 2018/03/08 | 1,242 | 1,259 | 1,242 | 1,259 | +16 | +1.3% | 1,700 |
| 2018/03/07 | 1,242 | 1,243 | 1,242 | 1,243 | -1 | -0.1% | 2,000 |
| 2018/03/06 | 1,235 | 1,244 | 1,235 | 1,244 | +7 | +0.6% | 1,100 |
| 2018/03/05 | 1,261 | 1,261 | 1,236 | 1,237 | +2 | +0.2% | 2,800 |
| 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 |
1801～
1850
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
