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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,039 | 1,039 | 1,032 | 1,032 | -2 | -0.2% | 400 |
| 2015/11/27 | 1,038 | 1,038 | 1,032 | 1,034 | +1 | +0.1% | 1,500 |
| 2015/11/26 | 1,022 | 1,033 | 1,022 | 1,033 | +5 | +0.5% | 900 |
| 2015/11/25 | 1,037 | 1,037 | 1,028 | 1,028 | +7 | +0.7% | 500 |
| 2015/11/24 | 1,024 | 1,025 | 1,019 | 1,021 | ±0 | ±0% | 1,400 |
| 2015/11/20 | 1,019 | 1,021 | 1,019 | 1,021 | +1 | +0.1% | 200 |
| 2015/11/19 | 1,017 | 1,021 | 1,017 | 1,020 | +3 | +0.3% | 1,400 |
| 2015/11/18 | 1,026 | 1,026 | 1,000 | 1,017 | -11 | -1.1% | 1,800 |
| 2015/11/17 | 1,026 | 1,028 | 1,026 | 1,028 | +2 | +0.2% | 200 |
| 2015/11/16 | 1,010 | 1,027 | 1,010 | 1,026 | ±0 | ±0% | 1,900 |
| 2015/11/13 | 1,028 | 1,029 | 1,024 | 1,026 | -18 | -1.7% | 9,000 |
| 2015/11/12 | 1,041 | 1,044 | 1,038 | 1,044 | +3 | +0.3% | 5,700 |
| 2015/11/11 | 1,042 | 1,044 | 1,040 | 1,041 | -1 | -0.1% | 4,000 |
| 2015/11/10 | 1,045 | 1,046 | 1,042 | 1,042 | -1 | -0.1% | 1,300 |
| 2015/11/09 | 1,045 | 1,046 | 1,037 | 1,043 | +3 | +0.3% | 3,500 |
| 2015/11/06 | 1,033 | 1,040 | 1,033 | 1,040 | +9 | +0.9% | 2,200 |
| 2015/11/05 | 1,042 | 1,049 | 1,030 | 1,031 | -14 | -1.3% | 4,600 |
| 2015/11/04 | 1,033 | 1,045 | 1,033 | 1,045 | +13 | +1.3% | 3,500 |
| 2015/11/02 | 1,034 | 1,034 | 1,032 | 1,032 | +2 | +0.2% | 1,100 |
| 2015/10/30 | 1,039 | 1,039 | 1,029 | 1,030 | -6 | -0.6% | 1,100 |
| 2015/10/29 | 1,017 | 1,036 | 1,017 | 1,036 | +21 | +2.1% | 1,600 |
| 2015/10/28 | 1,040 | 1,040 | 1,013 | 1,015 | +6 | +0.6% | 2,400 |
| 2015/10/27 | 1,009 | 1,009 | 1,002 | 1,009 | +4 | +0.4% | 300 |
| 2015/10/26 | 1,020 | 1,020 | 1,000 | 1,005 | +11 | +1.1% | 1,000 |
| 2015/10/23 | 1,011 | 1,012 | 993 | 994 | -8 | -0.8% | 500 |
| 2015/10/22 | 999 | 1,002 | 999 | 1,002 | +1 | +0.1% | 400 |
| 2015/10/21 | 1,001 | 1,001 | 1,001 | 1,001 | -9 | -0.9% | 300 |
| 2015/10/20 | 1,014 | 1,014 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 2015/10/19 | 1,017 | 1,017 | 1,010 | 1,010 | -7 | -0.7% | 400 |
| 2015/10/16 | 1,001 | 1,017 | 1,001 | 1,017 | +16 | +1.6% | 500 |
| 2015/10/15 | 1,001 | 1,017 | 1,001 | 1,001 | ±0 | ±0% | 800 |
| 2015/10/14 | 1,007 | 1,007 | 1,001 | 1,001 | -6 | -0.6% | 800 |
| 2015/10/13 | 1,033 | 1,033 | 1,002 | 1,007 | -4 | -0.4% | 6,600 |
| 2015/10/09 | 1,000 | 1,011 | 996 | 1,011 | +16 | +1.6% | 3,400 |
| 2015/10/08 | 1,000 | 1,004 | 995 | 995 | +1 | +0.1% | 6,400 |
| 2015/10/07 | 994 | 999 | 993 | 994 | +3 | +0.3% | 2,700 |
| 2015/10/06 | 995 | 995 | 991 | 991 | +3 | +0.3% | 1,200 |
| 2015/10/05 | 994 | 995 | 987 | 988 | -3 | -0.3% | 3,200 |
| 2015/10/02 | 991 | 991 | 990 | 991 | +11 | +1.1% | 700 |
| 2015/10/01 | 981 | 988 | 979 | 980 | ±0 | ±0% | 900 |
| 2015/09/30 | 973 | 980 | 973 | 980 | +22 | +2.3% | 1,400 |
| 2015/09/29 | 971 | 971 | 956 | 958 | +2 | +0.2% | 900 |
| 2015/09/28 | 941 | 960 | 941 | 956 | +16 | +1.7% | 700 |
| 2015/09/25 | 955 | 956 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2015/09/24 | 975 | 975 | 940 | 940 | -20 | -2.1% | 1,200 |
| 2015/09/18 | 958 | 960 | 950 | 960 | -19 | -1.9% | 2,200 |
| 2015/09/17 | 979 | 980 | 965 | 979 | +22 | +2.3% | 1,100 |
| 2015/09/16 | 965 | 965 | 957 | 957 | - | - | 300 |
| 2015/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/14 | 995 | 995 | 965 | 965 | ±0 | ±0% | 6,500 |
2351～
2400
件表示中 / 3740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 | 96,800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 |
| ライトオン | 31,800円 | -27.6% | - | 0.00% | - | 16.99倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| テンアライド | 28,200円 | +4.5% | +3.1% | 0.00% | 93.69倍 | 8.85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 |
| オーエムツー | 150,800円 | +8.3% | -5.7% | 2.25% | 11.04倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| テイツー | 16,100円 | +9.7% | +19.7% | 2.48% | 14.58倍 | 1.66倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
