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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,032 | 1,039 | 1,025 | 1,035 | +2 | +0.2% | 9,300 |
| 2015/08/12 | 1,028 | 1,033 | 1,028 | 1,033 | -3 | -0.3% | 4,700 |
| 2015/08/11 | 1,046 | 1,046 | 1,027 | 1,036 | -15 | -1.4% | 7,200 |
| 2015/08/10 | 1,071 | 1,071 | 1,051 | 1,051 | -21 | -2% | 5,100 |
| 2015/08/07 | 1,076 | 1,078 | 1,072 | 1,072 | -6 | -0.6% | 1,300 |
| 2015/08/06 | 1,079 | 1,080 | 1,078 | 1,078 | -1 | -0.1% | 2,300 |
| 2015/08/05 | 1,079 | 1,079 | 1,075 | 1,079 | ±0 | ±0% | 3,100 |
| 2015/08/04 | 1,077 | 1,079 | 1,075 | 1,079 | +10 | +0.9% | 3,300 |
| 2015/08/03 | 1,065 | 1,069 | 1,064 | 1,069 | +2 | +0.2% | 1,500 |
| 2015/07/31 | 1,070 | 1,070 | 1,053 | 1,067 | -3 | -0.3% | 1,700 |
| 2015/07/30 | 1,070 | 1,074 | 1,060 | 1,070 | +9 | +0.8% | 2,700 |
| 2015/07/29 | 1,078 | 1,085 | 1,050 | 1,061 | -17 | -1.6% | 3,700 |
| 2015/07/28 | 1,081 | 1,081 | 1,064 | 1,078 | -10 | -0.9% | 2,600 |
| 2015/07/27 | 1,088 | 1,088 | 1,071 | 1,088 | -6 | -0.5% | 1,700 |
| 2015/07/24 | 1,099 | 1,099 | 1,061 | 1,094 | -5 | -0.5% | 2,100 |
| 2015/07/23 | 1,100 | 1,100 | 1,080 | 1,099 | +19 | +1.8% | 2,700 |
| 2015/07/22 | 1,098 | 1,098 | 1,074 | 1,080 | -18 | -1.6% | 3,400 |
| 2015/07/21 | 1,094 | 1,100 | 1,076 | 1,098 | +16 | +1.5% | 1,900 |
| 2015/07/17 | 1,126 | 1,126 | 1,074 | 1,082 | -46 | -4.1% | 4,900 |
| 2015/07/16 | 1,130 | 1,130 | 1,115 | 1,128 | -2 | -0.2% | 2,000 |
| 2015/07/15 | 1,098 | 1,130 | 1,098 | 1,130 | +32 | +2.9% | 4,800 |
| 2015/07/14 | 1,058 | 1,098 | 1,058 | 1,098 | +40 | +3.8% | 3,500 |
| 2015/07/13 | 1,080 | 1,080 | 1,030 | 1,058 | +26 | +2.5% | 6,200 |
| 2015/07/10 | 1,029 | 1,059 | 1,029 | 1,032 | +12 | +1.2% | 3,600 |
| 2015/07/09 | 1,015 | 1,020 | 1,000 | 1,020 | -25 | -2.4% | 6,700 |
| 2015/07/08 | 1,070 | 1,073 | 1,022 | 1,045 | -25 | -2.3% | 3,400 |
| 2015/07/07 | 1,045 | 1,070 | 1,045 | 1,070 | +26 | +2.5% | 7,500 |
| 2015/07/06 | 1,041 | 1,045 | 1,025 | 1,044 | +9 | +0.9% | 4,200 |
| 2015/07/03 | 1,023 | 1,070 | 1,021 | 1,035 | -4 | -0.4% | 16,000 |
| 2015/07/02 | 1,030 | 1,039 | 1,015 | 1,039 | +20 | +2% | 4,200 |
| 2015/07/01 | 1,006 | 1,019 | 1,000 | 1,019 | +14 | +1.4% | 4,200 |
| 2015/06/30 | 1,010 | 1,015 | 1,005 | 1,005 | +2 | +0.2% | 1,500 |
| 2015/06/29 | 1,018 | 1,018 | 1,003 | 1,003 | -4 | -0.4% | 3,300 |
| 2015/06/26 | 1,015 | 1,015 | 1,003 | 1,007 | +8 | +0.8% | 2,700 |
| 2015/06/25 | 1,009 | 1,009 | 999 | 999 | -9 | -0.9% | 500 |
| 2015/06/24 | 996 | 1,008 | 996 | 1,008 | +13 | +1.3% | 900 |
| 2015/06/23 | 1,000 | 1,014 | 995 | 995 | -5 | -0.5% | 3,400 |
| 2015/06/22 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,000 |
| 2015/06/19 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 1,100 |
| 2015/06/18 | 996 | 1,009 | 995 | 1,000 | -1 | -0.1% | 2,800 |
| 2015/06/17 | 1,000 | 1,011 | 999 | 1,001 | +1 | +0.1% | 2,600 |
| 2015/06/16 | 999 | 1,000 | 998 | 1,000 | ±0 | ±0% | 1,000 |
| 2015/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | -3 | -0.3% | 8,200 |
| 2015/06/12 | 1,000 | 1,003 | 997 | 1,003 | ±0 | ±0% | 2,200 |
| 2015/06/11 | 1,000 | 1,003 | 995 | 1,003 | +1 | +0.1% | 3,000 |
| 2015/06/10 | 1,004 | 1,009 | 993 | 1,002 | ±0 | ±0% | 4,300 |
| 2015/06/09 | 1,005 | 1,007 | 998 | 1,002 | +6 | +0.6% | 1,000 |
| 2015/06/08 | 1,005 | 1,025 | 990 | 996 | +1 | +0.1% | 5,200 |
| 2015/06/05 | 995 | 997 | 995 | 995 | -1 | -0.1% | 2,800 |
| 2015/06/04 | 1,000 | 1,000 | 988 | 996 | -3 | -0.3% | 4,900 |
2451～
2500
件表示中 / 3769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 | 97,600円 | +0.9% | +1.8% | 1.43% | 7.10倍 | 0.43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 |
| ダイワサイクル | 419,500円 | +12.2% | +1.6% | 1.62% | 12.38倍 | 2.08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 |
| テンアライド | 28,600円 | +4.5% | +3.1% | 0.00% | 94.08倍 | 9.03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 |
| 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 |
| 大黒屋 | 5,000円 | +67.2% | - | 0.00% | 74.63倍 | 28.09倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
市場注目の銘柄
チャート関連のコラム
