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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/15 | 1,201 | 1,224 | 1,201 | 1,219 | +19 | +1.6% | 1,000 |
| 2017/12/14 | 1,212 | 1,212 | 1,200 | 1,200 | -12 | -1% | 500 |
| 2017/12/13 | 1,229 | 1,249 | 1,212 | 1,212 | -9 | -0.7% | 8,400 |
| 2017/12/12 | 1,200 | 1,223 | 1,200 | 1,221 | +25 | +2.1% | 6,800 |
| 2017/12/11 | 1,198 | 1,198 | 1,186 | 1,196 | +15 | +1.3% | 2,600 |
| 2017/12/08 | 1,180 | 1,186 | 1,180 | 1,181 | +11 | +0.9% | 700 |
| 2017/12/07 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 2,300 |
| 2017/12/06 | 1,170 | 1,170 | 1,170 | 1,170 | +7 | +0.6% | 100 |
| 2017/12/05 | 1,180 | 1,180 | 1,163 | 1,163 | -16 | -1.4% | 2,800 |
| 2017/12/04 | 1,169 | 1,179 | 1,169 | 1,179 | -1 | -0.1% | 600 |
| 2017/12/01 | 1,180 | 1,180 | 1,178 | 1,180 | +5 | +0.4% | 1,600 |
| 2017/11/30 | 1,175 | 1,175 | 1,161 | 1,175 | +5 | +0.4% | 1,300 |
| 2017/11/29 | 1,169 | 1,170 | 1,168 | 1,170 | +9 | +0.8% | 700 |
| 2017/11/28 | 1,165 | 1,169 | 1,161 | 1,161 | -4 | -0.3% | 1,300 |
| 2017/11/27 | 1,169 | 1,169 | 1,165 | 1,165 | +5 | +0.4% | 900 |
| 2017/11/24 | 1,160 | 1,168 | 1,160 | 1,160 | -12 | -1% | 1,100 |
| 2017/11/22 | 1,166 | 1,172 | 1,152 | 1,172 | +2 | +0.2% | 2,100 |
| 2017/11/21 | 1,170 | 1,170 | 1,170 | 1,170 | -2 | -0.2% | 200 |
| 2017/11/20 | 1,165 | 1,172 | 1,165 | 1,172 | +3 | +0.3% | 200 |
| 2017/11/17 | 1,173 | 1,173 | 1,169 | 1,169 | +14 | +1.2% | 200 |
| 2017/11/16 | 1,151 | 1,156 | 1,151 | 1,155 | +5 | +0.4% | 1,300 |
| 2017/11/15 | 1,172 | 1,172 | 1,150 | 1,150 | -21 | -1.8% | 2,000 |
| 2017/11/14 | 1,178 | 1,178 | 1,169 | 1,171 | -9 | -0.8% | 600 |
| 2017/11/13 | 1,180 | 1,180 | 1,179 | 1,180 | ±0 | ±0% | 4,600 |
| 2017/11/10 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 2,500 |
| 2017/11/09 | 1,166 | 1,180 | 1,166 | 1,170 | +5 | +0.4% | 1,900 |
| 2017/11/08 | 1,163 | 1,167 | 1,163 | 1,165 | -1 | -0.1% | 1,700 |
| 2017/11/07 | 1,162 | 1,166 | 1,158 | 1,166 | +1 | +0.1% | 1,100 |
| 2017/11/06 | 1,146 | 1,169 | 1,146 | 1,165 | -11 | -0.9% | 7,800 |
| 2017/11/02 | 1,179 | 1,179 | 1,176 | 1,176 | +1 | +0.1% | 900 |
| 2017/11/01 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 2,300 |
| 2017/10/31 | 1,170 | 1,170 | 1,170 | 1,170 | +1 | +0.1% | 1,700 |
| 2017/10/30 | 1,180 | 1,180 | 1,169 | 1,169 | +3 | +0.3% | 1,600 |
| 2017/10/27 | 1,161 | 1,178 | 1,161 | 1,166 | -13 | -1.1% | 5,200 |
| 2017/10/26 | 1,180 | 1,180 | 1,179 | 1,179 | +8 | +0.7% | 1,200 |
| 2017/10/25 | 1,190 | 1,190 | 1,171 | 1,171 | +1 | +0.1% | 1,800 |
| 2017/10/24 | 1,190 | 1,190 | 1,160 | 1,170 | ±0 | ±0% | 1,700 |
| 2017/10/23 | 1,168 | 1,170 | 1,140 | 1,170 | -4 | -0.3% | 2,100 |
| 2017/10/20 | 1,189 | 1,189 | 1,159 | 1,174 | +12 | +1% | 1,300 |
| 2017/10/19 | 1,169 | 1,169 | 1,142 | 1,162 | -8 | -0.7% | 600 |
| 2017/10/18 | 1,166 | 1,170 | 1,162 | 1,170 | ±0 | ±0% | 1,300 |
| 2017/10/17 | 1,182 | 1,182 | 1,147 | 1,170 | +40 | +3.5% | 2,800 |
| 2017/10/16 | 1,195 | 1,195 | 1,130 | 1,130 | -37 | -3.2% | 5,600 |
| 2017/10/13 | 1,182 | 1,197 | 1,165 | 1,167 | -15 | -1.3% | 8,500 |
| 2017/10/12 | 1,182 | 1,182 | 1,175 | 1,182 | +3 | +0.3% | 4,500 |
| 2017/10/11 | 1,180 | 1,181 | 1,170 | 1,179 | +7 | +0.6% | 4,300 |
| 2017/10/10 | 1,160 | 1,172 | 1,156 | 1,172 | +22 | +1.9% | 5,400 |
| 2017/10/06 | 1,150 | 1,158 | 1,150 | 1,150 | +4 | +0.3% | 4,700 |
1801～
1850
件表示中 / 3695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 | 146,000円 | -1.1% | -15.5% | 5.14% | 7.47倍 | 0.68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 |
| ダイワサイクル | 409,000円 | +12.2% | +1.6% | 1.66% | 12.07倍 | 2.03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 |
| ひらまつ | 14,800円 | -24.7% | +24.0% | 0.00% | 6.49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 |
| マキヤ | 103,400円 | +13.3% | +0.6% | 2.42% | 6.89倍 | 0.52倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム
