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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,044 | 1,048 | 1,044 | 1,048 | +3 | +0.3% | 1,600 |
| 2017/02/27 | 1,042 | 1,047 | 1,039 | 1,045 | -8 | -0.8% | 3,700 |
| 2017/02/24 | 1,037 | 1,062 | 1,037 | 1,053 | -46 | -4.2% | 7,500 |
| 2017/02/23 | 1,077 | 1,099 | 1,076 | 1,099 | +18 | +1.7% | 7,200 |
| 2017/02/22 | 1,074 | 1,081 | 1,074 | 1,081 | +1 | +0.1% | 4,900 |
| 2017/02/21 | 1,082 | 1,082 | 1,077 | 1,080 | +5 | +0.5% | 2,000 |
| 2017/02/20 | 1,070 | 1,079 | 1,070 | 1,075 | -2 | -0.2% | 3,500 |
| 2017/02/17 | 1,080 | 1,081 | 1,075 | 1,077 | -3 | -0.3% | 1,400 |
| 2017/02/16 | 1,077 | 1,080 | 1,077 | 1,080 | +1 | +0.1% | 700 |
| 2017/02/15 | 1,080 | 1,080 | 1,079 | 1,079 | +2 | +0.2% | 900 |
| 2017/02/14 | 1,076 | 1,078 | 1,071 | 1,077 | +1 | +0.1% | 2,100 |
| 2017/02/13 | 1,078 | 1,080 | 1,075 | 1,076 | +6 | +0.6% | 7,500 |
| 2017/02/10 | 1,067 | 1,070 | 1,065 | 1,070 | +1 | +0.1% | 3,600 |
| 2017/02/09 | 1,069 | 1,069 | 1,066 | 1,069 | ±0 | ±0% | 3,600 |
| 2017/02/08 | 1,069 | 1,069 | 1,067 | 1,069 | ±0 | ±0% | 1,300 |
| 2017/02/07 | 1,069 | 1,070 | 1,068 | 1,069 | ±0 | ±0% | 2,400 |
| 2017/02/06 | 1,069 | 1,070 | 1,068 | 1,069 | +1 | +0.1% | 4,000 |
| 2017/02/03 | 1,069 | 1,070 | 1,068 | 1,068 | +1 | +0.1% | 1,300 |
| 2017/02/02 | 1,070 | 1,070 | 1,061 | 1,067 | -4 | -0.4% | 2,100 |
| 2017/02/01 | 1,068 | 1,072 | 1,068 | 1,071 | +5 | +0.5% | 1,900 |
| 2017/01/31 | 1,072 | 1,072 | 1,066 | 1,066 | -4 | -0.4% | 1,900 |
| 2017/01/30 | 1,072 | 1,074 | 1,065 | 1,070 | +1 | +0.1% | 2,600 |
| 2017/01/27 | 1,070 | 1,070 | 1,069 | 1,069 | +4 | +0.4% | 900 |
| 2017/01/26 | 1,060 | 1,069 | 1,060 | 1,065 | +9 | +0.9% | 1,000 |
| 2017/01/25 | 1,070 | 1,070 | 1,056 | 1,056 | -14 | -1.3% | 2,600 |
| 2017/01/24 | 1,052 | 1,070 | 1,052 | 1,070 | +1 | +0.1% | 1,200 |
| 2017/01/23 | 1,056 | 1,069 | 1,055 | 1,069 | +10 | +0.9% | 1,800 |
| 2017/01/20 | 1,060 | 1,060 | 1,055 | 1,059 | ±0 | ±0% | 2,600 |
| 2017/01/19 | 1,060 | 1,060 | 1,059 | 1,059 | -7 | -0.7% | 1,800 |
| 2017/01/18 | 1,069 | 1,069 | 1,063 | 1,066 | -5 | -0.5% | 1,400 |
| 2017/01/17 | 1,064 | 1,071 | 1,057 | 1,071 | +7 | +0.7% | 1,700 |
| 2017/01/16 | 1,079 | 1,079 | 1,060 | 1,064 | -1 | -0.1% | 3,800 |
| 2017/01/13 | 1,054 | 1,070 | 1,054 | 1,065 | -13 | -1.2% | 8,200 |
| 2017/01/12 | 1,078 | 1,084 | 1,067 | 1,078 | +8 | +0.7% | 4,200 |
| 2017/01/11 | 1,083 | 1,085 | 1,025 | 1,070 | -11 | -1% | 19,900 |
| 2017/01/10 | 1,082 | 1,087 | 1,081 | 1,081 | +2 | +0.2% | 3,800 |
| 2017/01/06 | 1,078 | 1,079 | 1,075 | 1,079 | +5 | +0.5% | 1,500 |
| 2017/01/05 | 1,073 | 1,075 | 1,071 | 1,074 | -1 | -0.1% | 3,100 |
| 2017/01/04 | 1,080 | 1,086 | 1,072 | 1,075 | -3 | -0.3% | 7,900 |
| 2016/12/30 | 1,078 | 1,078 | 1,067 | 1,078 | +6 | +0.6% | 2,800 |
| 2016/12/29 | 1,076 | 1,076 | 1,070 | 1,072 | +1 | +0.1% | 3,700 |
| 2016/12/28 | 1,064 | 1,071 | 1,049 | 1,071 | +29 | +2.8% | 5,500 |
| 2016/12/27 | 1,055 | 1,058 | 1,041 | 1,042 | -9 | -0.9% | 4,100 |
| 2016/12/26 | 1,051 | 1,055 | 1,051 | 1,051 | -2 | -0.2% | 1,600 |
| 2016/12/22 | 1,055 | 1,056 | 1,051 | 1,053 | -6 | -0.6% | 1,900 |
| 2016/12/21 | 1,060 | 1,064 | 1,056 | 1,059 | +1 | +0.1% | 2,500 |
| 2016/12/20 | 1,062 | 1,062 | 1,058 | 1,058 | -4 | -0.4% | 1,400 |
| 2016/12/19 | 1,061 | 1,062 | 1,059 | 1,062 | +1 | +0.1% | 2,000 |
| 2016/12/16 | 1,060 | 1,063 | 1,057 | 1,061 | +1 | +0.1% | 900 |
| 2016/12/15 | 1,061 | 1,061 | 1,060 | 1,060 | ±0 | ±0% | 700 |
2001～
2050
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
