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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/15 | 1,071 | 1,076 | 1,060 | 1,065 | -8 | -0.7% | 12,000 |
| 2024/04/12 | 1,073 | 1,073 | 1,051 | 1,073 | ±0 | ±0% | 8,000 |
| 2024/04/11 | 1,064 | 1,074 | 1,062 | 1,073 | +9 | +0.8% | 2,300 |
| 2024/04/10 | 1,070 | 1,070 | 1,061 | 1,064 | -6 | -0.6% | 1,300 |
| 2024/04/09 | 1,067 | 1,089 | 1,057 | 1,070 | +14 | +1.3% | 5,700 |
| 2024/04/08 | 1,078 | 1,078 | 1,051 | 1,056 | +8 | +0.8% | 8,400 |
| 2024/04/05 | 1,047 | 1,060 | 1,046 | 1,048 | ±0 | ±0% | 6,600 |
| 2024/04/04 | 1,046 | 1,050 | 1,046 | 1,048 | +2 | +0.2% | 1,800 |
| 2024/04/03 | 1,045 | 1,051 | 1,043 | 1,046 | +1 | +0.1% | 2,200 |
| 2024/04/02 | 1,043 | 1,059 | 1,043 | 1,045 | +3 | +0.3% | 3,100 |
| 2024/04/01 | 1,044 | 1,052 | 1,042 | 1,042 | -2 | -0.2% | 2,100 |
| 2024/03/29 | 1,034 | 1,046 | 1,034 | 1,044 | +10 | +1% | 1,800 |
| 2024/03/28 | 1,036 | 1,044 | 1,030 | 1,034 | -3 | -0.3% | 2,200 |
| 2024/03/27 | 1,030 | 1,041 | 1,030 | 1,037 | +6 | +0.6% | 3,300 |
| 2024/03/26 | 1,033 | 1,042 | 1,031 | 1,031 | -2 | -0.2% | 3,300 |
| 2024/03/25 | 1,060 | 1,060 | 1,023 | 1,033 | -24 | -2.3% | 7,800 |
| 2024/03/22 | 1,042 | 1,057 | 1,036 | 1,057 | +23 | +2.2% | 7,800 |
| 2024/03/21 | 1,030 | 1,048 | 1,028 | 1,034 | +8 | +0.8% | 6,500 |
| 2024/03/19 | 1,024 | 1,027 | 1,024 | 1,026 | +2 | +0.2% | 1,000 |
| 2024/03/18 | 1,022 | 1,027 | 1,022 | 1,024 | +4 | +0.4% | 1,100 |
| 2024/03/15 | 1,020 | 1,027 | 1,020 | 1,020 | ±0 | ±0% | 2,800 |
| 2024/03/14 | 1,021 | 1,022 | 1,020 | 1,020 | -1 | -0.1% | 1,700 |
| 2024/03/13 | 1,025 | 1,027 | 1,021 | 1,021 | -6 | -0.6% | 6,700 |
| 2024/03/12 | 1,026 | 1,027 | 1,021 | 1,027 | +1 | +0.1% | 4,300 |
| 2024/03/11 | 1,027 | 1,029 | 1,018 | 1,026 | -1 | -0.1% | 7,900 |
| 2024/03/08 | 1,054 | 1,054 | 1,020 | 1,027 | -33 | -3.1% | 26,000 |
| 2024/03/07 | 1,079 | 1,085 | 1,051 | 1,060 | -16 | -1.5% | 9,400 |
| 2024/03/06 | 1,069 | 1,081 | 1,062 | 1,076 | +2 | +0.2% | 6,500 |
| 2024/03/05 | 1,084 | 1,089 | 1,070 | 1,074 | -14 | -1.3% | 12,700 |
| 2024/03/04 | 1,090 | 1,090 | 1,082 | 1,088 | -3 | -0.3% | 4,900 |
| 2024/03/01 | 1,108 | 1,111 | 1,083 | 1,091 | -24 | -2.2% | 14,200 |
| 2024/02/29 | 1,123 | 1,123 | 1,110 | 1,115 | -2 | -0.2% | 8,600 |
| 2024/02/28 | 1,123 | 1,135 | 1,115 | 1,117 | -41 | -3.5% | 16,200 |
| 2024/02/27 | 1,150 | 1,158 | 1,138 | 1,158 | +12 | +1% | 13,300 |
| 2024/02/26 | 1,141 | 1,146 | 1,133 | 1,146 | +12 | +1.1% | 6,500 |
| 2024/02/22 | 1,130 | 1,135 | 1,125 | 1,134 | +3 | +0.3% | 3,500 |
| 2024/02/21 | 1,145 | 1,145 | 1,131 | 1,131 | -19 | -1.7% | 4,500 |
| 2024/02/20 | 1,149 | 1,153 | 1,145 | 1,150 | +1 | +0.1% | 1,700 |
| 2024/02/19 | 1,145 | 1,149 | 1,144 | 1,149 | +3 | +0.3% | 2,800 |
| 2024/02/16 | 1,158 | 1,158 | 1,145 | 1,146 | -13 | -1.1% | 3,100 |
| 2024/02/15 | 1,165 | 1,165 | 1,150 | 1,159 | -6 | -0.5% | 5,600 |
| 2024/02/14 | 1,157 | 1,166 | 1,156 | 1,165 | -2 | -0.2% | 3,600 |
| 2024/02/13 | 1,170 | 1,170 | 1,158 | 1,167 | -9 | -0.8% | 8,900 |
| 2024/02/09 | 1,153 | 1,180 | 1,153 | 1,176 | +23 | +2% | 6,100 |
251～
300
件表示中 / 3692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 | 96,000円 | +0.9% | +1.8% | 1.46% | 6.98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 |
| ＰＬＡＮＴ | 144,500円 | -1.1% | -15.5% | 5.19% | 7.39倍 | 0.67倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| ダイワサイクル | 406,000円 | +12.2% | +1.6% | 1.67% | 11.98倍 | 2.02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 |
| ひらまつ | 14,500円 | -24.7% | +24.0% | 0.00% | 6.36倍 | 1.70倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| マキヤ | 102,600円 | +13.3% | +0.6% | 2.44% | 6.84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 |
市場注目の銘柄
チャート関連のコラム
