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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,082 | 1,085 | 1,080 | 1,085 | +4 | +0.4% | 1,100 |
| 2017/06/16 | 1,087 | 1,087 | 1,081 | 1,081 | -4 | -0.4% | 200 |
| 2017/06/15 | 1,084 | 1,085 | 1,080 | 1,085 | +1 | +0.1% | 1,200 |
| 2017/06/14 | 1,084 | 1,084 | 1,084 | 1,084 | +3 | +0.3% | 400 |
| 2017/06/13 | 1,080 | 1,084 | 1,080 | 1,081 | -5 | -0.5% | 8,700 |
| 2017/06/12 | 1,085 | 1,086 | 1,083 | 1,086 | +1 | +0.1% | 3,000 |
| 2017/06/09 | 1,080 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 4,500 |
| 2017/06/08 | 1,080 | 1,085 | 1,080 | 1,085 | +8 | +0.7% | 1,900 |
| 2017/06/07 | 1,078 | 1,080 | 1,077 | 1,077 | -2 | -0.2% | 1,600 |
| 2017/06/06 | 1,088 | 1,088 | 1,079 | 1,079 | -5 | -0.5% | 1,700 |
| 2017/06/05 | 1,089 | 1,090 | 1,084 | 1,084 | +4 | +0.4% | 3,500 |
| 2017/06/02 | 1,079 | 1,080 | 1,071 | 1,080 | +15 | +1.4% | 1,200 |
| 2017/06/01 | 1,082 | 1,082 | 1,065 | 1,065 | -13 | -1.2% | 2,300 |
| 2017/05/31 | 1,084 | 1,084 | 1,078 | 1,078 | -2 | -0.2% | 400 |
| 2017/05/30 | 1,080 | 1,080 | 1,073 | 1,080 | +10 | +0.9% | 1,000 |
| 2017/05/29 | 1,082 | 1,082 | 1,070 | 1,070 | -9 | -0.8% | 1,000 |
| 2017/05/26 | 1,078 | 1,079 | 1,078 | 1,079 | ±0 | ±0% | 300 |
| 2017/05/25 | 1,080 | 1,080 | 1,079 | 1,079 | -5 | -0.5% | 400 |
| 2017/05/24 | 1,085 | 1,085 | 1,070 | 1,084 | ±0 | ±0% | 1,500 |
| 2017/05/23 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 200 |
| 2017/05/22 | 1,084 | 1,084 | 1,080 | 1,084 | +9 | +0.8% | 1,000 |
| 2017/05/19 | 1,075 | 1,084 | 1,075 | 1,075 | -13 | -1.2% | 300 |
| 2017/05/18 | 1,076 | 1,088 | 1,068 | 1,088 | -1 | -0.1% | 1,200 |
| 2017/05/17 | 1,090 | 1,090 | 1,080 | 1,089 | +7 | +0.6% | 1,600 |
| 2017/05/16 | 1,080 | 1,082 | 1,080 | 1,082 | +2 | +0.2% | 600 |
| 2017/05/15 | 1,089 | 1,089 | 1,077 | 1,080 | -3 | -0.3% | 6,000 |
| 2017/05/12 | 1,077 | 1,083 | 1,077 | 1,083 | +4 | +0.4% | 2,500 |
| 2017/05/11 | 1,074 | 1,079 | 1,074 | 1,079 | +2 | +0.2% | 3,600 |
| 2017/05/10 | 1,079 | 1,080 | 1,076 | 1,077 | +1 | +0.1% | 4,000 |
| 2017/05/09 | 1,076 | 1,076 | 1,075 | 1,076 | +1 | +0.1% | 2,400 |
| 2017/05/08 | 1,073 | 1,075 | 1,069 | 1,075 | +8 | +0.7% | 2,900 |
| 2017/05/02 | 1,079 | 1,079 | 1,065 | 1,067 | +2 | +0.2% | 2,100 |
| 2017/05/01 | 1,076 | 1,076 | 1,054 | 1,065 | -1 | -0.1% | 1,500 |
| 2017/04/28 | 1,070 | 1,070 | 1,065 | 1,066 | ±0 | ±0% | 500 |
| 2017/04/27 | 1,061 | 1,066 | 1,060 | 1,066 | +6 | +0.6% | 1,900 |
| 2017/04/26 | 1,059 | 1,060 | 1,059 | 1,060 | +8 | +0.8% | 1,400 |
| 2017/04/25 | 1,080 | 1,080 | 1,052 | 1,052 | +2 | +0.2% | 2,000 |
| 2017/04/24 | 1,038 | 1,050 | 1,038 | 1,050 | +1 | +0.1% | 1,700 |
| 2017/04/21 | 1,042 | 1,049 | 1,040 | 1,049 | -1 | -0.1% | 500 |
| 2017/04/20 | 1,035 | 1,050 | 1,035 | 1,050 | +1 | +0.1% | 3,100 |
| 2017/04/19 | 1,039 | 1,050 | 1,039 | 1,049 | -1 | -0.1% | 2,400 |
| 2017/04/18 | 1,045 | 1,050 | 1,045 | 1,050 | -1 | -0.1% | 1,200 |
| 2017/04/17 | 1,060 | 1,070 | 1,042 | 1,051 | -12 | -1.1% | 1,400 |
| 2017/04/14 | 1,051 | 1,063 | 1,051 | 1,063 | +10 | +0.9% | 200 |
| 2017/04/13 | 1,085 | 1,085 | 1,053 | 1,053 | -12 | -1.1% | 6,900 |
| 2017/04/12 | 1,062 | 1,065 | 1,060 | 1,065 | +1 | +0.1% | 1,700 |
| 2017/04/11 | 1,064 | 1,064 | 1,064 | 1,064 | +4 | +0.4% | 100 |
| 2017/04/10 | 1,057 | 1,060 | 1,055 | 1,060 | +5 | +0.5% | 1,800 |
| 2017/04/07 | 1,058 | 1,059 | 1,055 | 1,055 | -1 | -0.1% | 1,100 |
| 2017/04/06 | 1,064 | 1,064 | 1,056 | 1,056 | +2 | +0.2% | 500 |
2001～
2050
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
