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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/08 | 1,153 | 1,160 | 1,153 | 1,153 | ±0 | ±0% | 4,400 |
| 2024/02/07 | 1,154 | 1,157 | 1,153 | 1,153 | -2 | -0.2% | 4,500 |
| 2024/02/06 | 1,158 | 1,158 | 1,154 | 1,155 | -3 | -0.3% | 1,100 |
| 2024/02/05 | 1,141 | 1,165 | 1,141 | 1,158 | +17 | +1.5% | 6,900 |
| 2024/02/02 | 1,146 | 1,164 | 1,141 | 1,141 | -5 | -0.4% | 4,000 |
| 2024/02/01 | 1,140 | 1,148 | 1,131 | 1,146 | +15 | +1.3% | 3,800 |
| 2024/01/31 | 1,130 | 1,137 | 1,130 | 1,131 | +1 | +0.1% | 2,700 |
| 2024/01/30 | 1,125 | 1,139 | 1,125 | 1,130 | +6 | +0.5% | 1,800 |
| 2024/01/29 | 1,150 | 1,150 | 1,120 | 1,124 | +7 | +0.6% | 5,400 |
| 2024/01/26 | 1,126 | 1,126 | 1,117 | 1,117 | -3 | -0.3% | 1,000 |
| 2024/01/25 | 1,118 | 1,123 | 1,116 | 1,120 | +4 | +0.4% | 1,700 |
| 2024/01/24 | 1,117 | 1,117 | 1,110 | 1,116 | -1 | -0.1% | 3,600 |
| 2024/01/23 | 1,114 | 1,118 | 1,110 | 1,117 | +3 | +0.3% | 1,800 |
| 2024/01/22 | 1,116 | 1,122 | 1,104 | 1,114 | ±0 | ±0% | 6,300 |
| 2024/01/19 | 1,113 | 1,117 | 1,113 | 1,114 | +2 | +0.2% | 1,100 |
| 2024/01/18 | 1,100 | 1,118 | 1,100 | 1,112 | +13 | +1.2% | 2,700 |
| 2024/01/17 | 1,136 | 1,159 | 1,080 | 1,099 | -35 | -3.1% | 10,200 |
| 2024/01/16 | 1,155 | 1,163 | 1,132 | 1,134 | -26 | -2.2% | 3,100 |
| 2024/01/15 | 1,146 | 1,185 | 1,143 | 1,160 | +9 | +0.8% | 4,700 |
| 2024/01/12 | 1,143 | 1,167 | 1,140 | 1,151 | +8 | +0.7% | 7,100 |
| 2024/01/11 | 1,141 | 1,147 | 1,134 | 1,143 | +13 | +1.2% | 1,200 |
| 2024/01/10 | 1,128 | 1,137 | 1,127 | 1,130 | -10 | -0.9% | 1,400 |
| 2024/01/09 | 1,150 | 1,150 | 1,114 | 1,140 | -4 | -0.3% | 5,600 |
| 2024/01/05 | 1,153 | 1,161 | 1,144 | 1,144 | -9 | -0.8% | 5,700 |
| 2024/01/04 | 1,141 | 1,160 | 1,132 | 1,153 | +21 | +1.9% | 3,100 |
| 2023/12/29 | 1,135 | 1,135 | 1,116 | 1,132 | +10 | +0.9% | 1,700 |
| 2023/12/28 | 1,120 | 1,122 | 1,120 | 1,122 | +10 | +0.9% | 800 |
| 2023/12/27 | 1,107 | 1,112 | 1,093 | 1,112 | +16 | +1.5% | 2,100 |
| 2023/12/26 | 1,110 | 1,110 | 1,092 | 1,096 | -5 | -0.5% | 700 |
| 2023/12/25 | 1,096 | 1,101 | 1,095 | 1,101 | +5 | +0.5% | 700 |
| 2023/12/22 | 1,104 | 1,104 | 1,087 | 1,096 | -10 | -0.9% | 2,000 |
| 2023/12/21 | 1,108 | 1,108 | 1,106 | 1,106 | -4 | -0.4% | 300 |
| 2023/12/20 | 1,112 | 1,112 | 1,110 | 1,110 | ±0 | ±0% | 200 |
| 2023/12/19 | 1,107 | 1,117 | 1,107 | 1,110 | -1 | -0.1% | 700 |
| 2023/12/18 | 1,104 | 1,111 | 1,103 | 1,111 | +14 | +1.3% | 500 |
| 2023/12/15 | 1,122 | 1,125 | 1,096 | 1,097 | -38 | -3.3% | 3,200 |
| 2023/12/14 | 1,157 | 1,159 | 1,135 | 1,135 | -10 | -0.9% | 2,700 |
| 2023/12/13 | 1,135 | 1,180 | 1,127 | 1,145 | +10 | +0.9% | 14,000 |
| 2023/12/12 | 1,121 | 1,138 | 1,121 | 1,135 | +15 | +1.3% | 2,200 |
| 2023/12/11 | 1,114 | 1,120 | 1,114 | 1,120 | +7 | +0.6% | 1,200 |
51～
100
件表示中 / 3452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 | 104,200円 | +0.2% | +4.8% | 1.34% | 9.97倍 | 0.48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 |
| ＡＰＨＤ | 93,700円 | +17.6% | - | 0.00% | - | -370.36倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ジーフット | 28,300円 | -0.9% | - | 0.00% | 1230.43倍 | -1.23倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ＯｌｙｍｐｉｃＧ | 50,800円 | +14.4% | +999.9% | 3.94% | 14.59倍 | 0.45倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| オーエムツー | 160,000円 | +0.6% | -18.6% | 1.88% | 11.44倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
