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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 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 |
1851～
1900
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
