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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,064 | 1,067 | 1,052 | 1,054 | -6 | -0.6% | 4,900 |
| 2017/04/04 | 1,059 | 1,060 | 1,052 | 1,060 | +3 | +0.3% | 2,400 |
| 2017/04/03 | 1,044 | 1,065 | 1,044 | 1,057 | +12 | +1.1% | 3,400 |
| 2017/03/31 | 1,045 | 1,045 | 1,038 | 1,045 | +7 | +0.7% | 3,700 |
| 2017/03/30 | 1,043 | 1,043 | 1,038 | 1,038 | -7 | -0.7% | 500 |
| 2017/03/29 | 1,030 | 1,045 | 1,030 | 1,045 | +16 | +1.6% | 3,200 |
| 2017/03/28 | 1,029 | 1,038 | 1,029 | 1,029 | -4 | -0.4% | 2,100 |
| 2017/03/27 | 1,037 | 1,037 | 1,032 | 1,033 | ±0 | ±0% | 900 |
| 2017/03/24 | 1,026 | 1,039 | 1,026 | 1,033 | -5 | -0.5% | 2,400 |
| 2017/03/23 | 1,033 | 1,038 | 1,030 | 1,038 | ±0 | ±0% | 2,900 |
| 2017/03/22 | 1,039 | 1,039 | 1,037 | 1,038 | -2 | -0.2% | 1,300 |
| 2017/03/21 | 1,040 | 1,043 | 1,040 | 1,040 | -3 | -0.3% | 2,100 |
| 2017/03/17 | 1,047 | 1,048 | 1,043 | 1,043 | -5 | -0.5% | 400 |
| 2017/03/16 | 1,046 | 1,048 | 1,040 | 1,048 | -1 | -0.1% | 2,400 |
| 2017/03/15 | 1,050 | 1,050 | 1,049 | 1,049 | - | - | 3,200 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 1,059 | 1,060 | 1,047 | 1,058 | -2 | -0.2% | 7,500 |
| 2017/03/10 | 1,052 | 1,060 | 1,048 | 1,060 | +8 | +0.8% | 2,900 |
| 2017/03/09 | 1,054 | 1,054 | 1,051 | 1,052 | -2 | -0.2% | 2,200 |
| 2017/03/08 | 1,053 | 1,055 | 1,052 | 1,054 | +8 | +0.8% | 500 |
| 2017/03/07 | 1,049 | 1,050 | 1,046 | 1,046 | -8 | -0.8% | 2,500 |
| 2017/03/06 | 1,053 | 1,058 | 1,053 | 1,054 | +1 | +0.1% | 2,200 |
| 2017/03/03 | 1,058 | 1,058 | 1,048 | 1,053 | -6 | -0.6% | 3,200 |
| 2017/03/02 | 1,045 | 1,060 | 1,045 | 1,059 | +14 | +1.3% | 1,900 |
| 2017/03/01 | 1,042 | 1,049 | 1,042 | 1,045 | -3 | -0.3% | 1,600 |
| 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 |
2051～
2100
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
