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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,052 | 1,059 | 1,051 | 1,056 | +4 | +0.4% | 1,700 |
| 2024/06/26 | 1,051 | 1,055 | 1,051 | 1,052 | +1 | +0.1% | 2,500 |
| 2024/06/25 | 1,052 | 1,052 | 1,051 | 1,051 | -1 | -0.1% | 700 |
| 2024/06/24 | 1,047 | 1,052 | 1,045 | 1,052 | +7 | +0.7% | 2,200 |
| 2024/06/21 | 1,047 | 1,055 | 1,044 | 1,045 | -2 | -0.2% | 2,600 |
| 2024/06/20 | 1,049 | 1,062 | 1,047 | 1,047 | -2 | -0.2% | 1,400 |
| 2024/06/19 | 1,048 | 1,062 | 1,045 | 1,049 | ±0 | ±0% | 1,300 |
| 2024/06/18 | 1,047 | 1,049 | 1,047 | 1,049 | +2 | +0.2% | 1,800 |
| 2024/06/17 | 1,050 | 1,050 | 1,044 | 1,047 | -10 | -0.9% | 800 |
| 2024/06/14 | 1,042 | 1,057 | 1,042 | 1,057 | +15 | +1.4% | 900 |
| 2024/06/13 | 1,053 | 1,059 | 1,042 | 1,042 | -20 | -1.9% | 11,900 |
| 2024/06/12 | 1,056 | 1,063 | 1,052 | 1,062 | +4 | +0.4% | 3,900 |
| 2024/06/11 | 1,053 | 1,063 | 1,053 | 1,058 | +5 | +0.5% | 2,300 |
| 2024/06/10 | 1,055 | 1,060 | 1,048 | 1,053 | +1 | +0.1% | 2,500 |
| 2024/06/07 | 1,051 | 1,052 | 1,051 | 1,052 | +1 | +0.1% | 700 |
| 2024/06/06 | 1,058 | 1,058 | 1,051 | 1,051 | -7 | -0.7% | 3,400 |
| 2024/06/05 | 1,055 | 1,073 | 1,055 | 1,058 | +3 | +0.3% | 5,700 |
| 2024/06/04 | 1,057 | 1,060 | 1,054 | 1,055 | -2 | -0.2% | 2,200 |
| 2024/06/03 | 1,054 | 1,069 | 1,050 | 1,057 | +5 | +0.5% | 3,400 |
| 2024/05/31 | 1,045 | 1,052 | 1,045 | 1,052 | +7 | +0.7% | 1,800 |
| 2024/05/30 | 1,050 | 1,050 | 1,043 | 1,045 | -5 | -0.5% | 2,100 |
| 2024/05/29 | 1,045 | 1,050 | 1,042 | 1,050 | +7 | +0.7% | 1,900 |
| 2024/05/28 | 1,042 | 1,049 | 1,042 | 1,043 | +2 | +0.2% | 1,100 |
| 2024/05/27 | 1,051 | 1,052 | 1,040 | 1,041 | -8 | -0.8% | 3,300 |
| 2024/05/24 | 1,044 | 1,049 | 1,040 | 1,049 | +5 | +0.5% | 1,200 |
| 2024/05/23 | 1,044 | 1,045 | 1,044 | 1,044 | ±0 | ±0% | 800 |
| 2024/05/22 | 1,047 | 1,047 | 1,044 | 1,044 | -3 | -0.3% | 800 |
| 2024/05/21 | 1,048 | 1,048 | 1,041 | 1,047 | -2 | -0.2% | 1,800 |
| 2024/05/20 | 1,040 | 1,049 | 1,040 | 1,049 | +9 | +0.9% | 400 |
| 2024/05/17 | 1,029 | 1,040 | 1,029 | 1,040 | +11 | +1.1% | 400 |
| 2024/05/16 | 1,029 | 1,032 | 1,028 | 1,029 | ±0 | ±0% | 2,000 |
| 2024/05/15 | 1,039 | 1,039 | 1,029 | 1,029 | -10 | -1% | 5,400 |
| 2024/05/14 | 1,038 | 1,039 | 1,036 | 1,039 | +4 | +0.4% | 1,700 |
| 2024/05/13 | 1,042 | 1,043 | 1,035 | 1,035 | -7 | -0.7% | 6,400 |
| 2024/05/10 | 1,035 | 1,051 | 1,033 | 1,042 | +3 | +0.3% | 3,300 |
| 2024/05/09 | 1,037 | 1,043 | 1,036 | 1,039 | -1 | -0.1% | 3,300 |
| 2024/05/08 | 1,035 | 1,040 | 1,033 | 1,040 | +5 | +0.5% | 1,700 |
| 2024/05/07 | 1,043 | 1,044 | 1,035 | 1,035 | -12 | -1.1% | 11,800 |
| 2024/05/02 | 1,062 | 1,062 | 1,040 | 1,047 | -15 | -1.4% | 3,300 |
| 2024/05/01 | 1,063 | 1,064 | 1,052 | 1,062 | +3 | +0.3% | 1,500 |
| 2024/04/30 | 1,058 | 1,067 | 1,058 | 1,059 | +1 | +0.1% | 1,000 |
| 2024/04/26 | 1,063 | 1,063 | 1,055 | 1,058 | -5 | -0.5% | 1,200 |
| 2024/04/25 | 1,067 | 1,069 | 1,062 | 1,063 | +2 | +0.2% | 2,100 |
| 2024/04/24 | 1,064 | 1,070 | 1,056 | 1,061 | +9 | +0.9% | 3,700 |
| 2024/04/23 | 1,039 | 1,058 | 1,039 | 1,052 | +15 | +1.4% | 3,000 |
| 2024/04/22 | 1,039 | 1,045 | 1,036 | 1,037 | -2 | -0.2% | 2,000 |
| 2024/04/19 | 1,050 | 1,050 | 1,035 | 1,039 | -11 | -1% | 3,200 |
| 2024/04/18 | 1,047 | 1,057 | 1,047 | 1,050 | +4 | +0.4% | 700 |
| 2024/04/17 | 1,052 | 1,063 | 1,046 | 1,046 | -6 | -0.6% | 2,800 |
| 2024/04/16 | 1,059 | 1,065 | 1,051 | 1,052 | -13 | -1.2% | 2,800 |
251～
300
件表示中 / 3736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 |
| テンアライド | 28,000円 | +4.5% | +3.1% | 0.00% | 93.02倍 | 8.78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 |
| マキヤ | 105,200円 | +5.6% | +2.3% | 2.85% | 6.92倍 | 0.51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 |
| オーエムツー | 149,600円 | +8.3% | -5.7% | 2.27% | 10.95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 |
| トラスト | 40,700円 | - | - | - | - | 1.02倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
