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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,050 | 1,057 | 1,050 | 1,057 | +7 | +0.7% | 7,900 |
| 2016/06/10 | 1,042 | 1,050 | 1,039 | 1,050 | +11 | +1.1% | 4,300 |
| 2016/06/09 | 1,040 | 1,040 | 1,039 | 1,039 | -4 | -0.4% | 2,400 |
| 2016/06/08 | 1,039 | 1,049 | 1,039 | 1,043 | +5 | +0.5% | 600 |
| 2016/06/07 | 1,045 | 1,045 | 1,037 | 1,038 | -2 | -0.2% | 1,500 |
| 2016/06/06 | 1,055 | 1,055 | 1,040 | 1,040 | ±0 | ±0% | 4,700 |
| 2016/06/03 | 1,039 | 1,040 | 1,032 | 1,040 | +3 | +0.3% | 1,400 |
| 2016/06/02 | 1,045 | 1,045 | 1,037 | 1,037 | +2 | +0.2% | 3,700 |
| 2016/06/01 | 1,041 | 1,043 | 1,034 | 1,035 | -6 | -0.6% | 1,900 |
| 2016/05/31 | 1,047 | 1,047 | 1,034 | 1,041 | +11 | +1.1% | 2,000 |
| 2016/05/30 | 1,049 | 1,049 | 1,030 | 1,030 | +8 | +0.8% | 1,000 |
| 2016/05/27 | 1,024 | 1,040 | 1,021 | 1,022 | +1 | +0.1% | 1,200 |
| 2016/05/26 | 1,030 | 1,031 | 1,021 | 1,021 | -11 | -1.1% | 1,800 |
| 2016/05/25 | 1,033 | 1,046 | 1,032 | 1,032 | ±0 | ±0% | 600 |
| 2016/05/24 | 1,050 | 1,050 | 1,030 | 1,032 | -12 | -1.1% | 1,700 |
| 2016/05/23 | 1,043 | 1,044 | 1,027 | 1,044 | +4 | +0.4% | 1,800 |
| 2016/05/20 | 1,043 | 1,043 | 1,040 | 1,040 | -3 | -0.3% | 800 |
| 2016/05/19 | 1,043 | 1,043 | 1,041 | 1,043 | +5 | +0.5% | 800 |
| 2016/05/18 | 1,042 | 1,042 | 1,038 | 1,038 | +11 | +1.1% | 1,000 |
| 2016/05/17 | 1,037 | 1,037 | 1,027 | 1,027 | -3 | -0.3% | 700 |
| 2016/05/16 | 1,039 | 1,039 | 1,030 | 1,030 | ±0 | ±0% | 500 |
| 2016/05/13 | 1,030 | 1,030 | 1,020 | 1,030 | +2 | +0.2% | 7,400 |
| 2016/05/12 | 1,024 | 1,028 | 1,022 | 1,028 | +6 | +0.6% | 4,700 |
| 2016/05/11 | 1,021 | 1,022 | 1,021 | 1,022 | +6 | +0.6% | 1,500 |
| 2016/05/10 | 1,015 | 1,020 | 1,015 | 1,016 | +2 | +0.2% | 3,700 |
| 2016/05/09 | 1,014 | 1,014 | 1,012 | 1,014 | +7 | +0.7% | 900 |
| 2016/05/06 | 1,010 | 1,012 | 1,007 | 1,007 | ±0 | ±0% | 2,400 |
| 2016/05/02 | 1,011 | 1,011 | 1,001 | 1,007 | -1 | -0.1% | 1,600 |
| 2016/04/28 | 1,013 | 1,013 | 1,008 | 1,008 | -1 | -0.1% | 700 |
| 2016/04/27 | 1,018 | 1,018 | 1,009 | 1,009 | -1 | -0.1% | 1,800 |
| 2016/04/26 | 1,018 | 1,020 | 1,006 | 1,010 | +1 | +0.1% | 1,500 |
| 2016/04/25 | 1,027 | 1,027 | 1,009 | 1,009 | +2 | +0.2% | 1,000 |
| 2016/04/22 | 1,018 | 1,018 | 1,007 | 1,007 | -13 | -1.3% | 400 |
| 2016/04/21 | 1,020 | 1,020 | 1,020 | 1,020 | +10 | +1% | 700 |
| 2016/04/20 | 1,010 | 1,013 | 1,007 | 1,010 | -3 | -0.3% | 700 |
| 2016/04/19 | 1,003 | 1,014 | 1,003 | 1,013 | +10 | +1% | 300 |
| 2016/04/18 | 1,005 | 1,009 | 1,003 | 1,003 | -3 | -0.3% | 800 |
| 2016/04/15 | 1,002 | 1,020 | 1,002 | 1,006 | -14 | -1.4% | 3,700 |
| 2016/04/14 | 1,044 | 1,044 | 1,020 | 1,020 | -5 | -0.5% | 1,400 |
| 2016/04/13 | 1,031 | 1,034 | 1,001 | 1,025 | +14 | +1.4% | 7,800 |
| 2016/04/12 | 1,005 | 1,011 | 1,005 | 1,011 | +7 | +0.7% | 2,700 |
| 2016/04/11 | 1,002 | 1,004 | 1,001 | 1,004 | +3 | +0.3% | 1,100 |
| 2016/04/08 | 996 | 1,003 | 996 | 1,001 | +2 | +0.2% | 1,200 |
| 2016/04/07 | 995 | 1,001 | 995 | 999 | +5 | +0.5% | 600 |
| 2016/04/06 | 995 | 996 | 994 | 994 | +3 | +0.3% | 500 |
| 2016/04/05 | 996 | 1,000 | 991 | 991 | -8 | -0.8% | 2,700 |
| 2016/04/04 | 998 | 999 | 995 | 999 | +7 | +0.7% | 1,000 |
| 2016/04/01 | 998 | 998 | 992 | 992 | -6 | -0.6% | 1,100 |
| 2016/03/31 | 993 | 998 | 993 | 998 | +5 | +0.5% | 2,000 |
| 2016/03/30 | 994 | 995 | 988 | 993 | +7 | +0.7% | 500 |
2251～
2300
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
