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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,111 | 1,113 | 1,111 | 1,113 | +6 | +0.5% | 1,400 |
2023/12/07 | 1,108 | 1,109 | 1,106 | 1,107 | -1 | -0.1% | 800 |
2023/12/06 | 1,105 | 1,110 | 1,105 | 1,108 | -2 | -0.2% | 700 |
2023/12/05 | 1,095 | 1,119 | 1,095 | 1,110 | +10 | +0.9% | 3,600 |
2023/12/04 | 1,100 | 1,101 | 1,099 | 1,100 | +3 | +0.3% | 900 |
2023/12/01 | 1,099 | 1,099 | 1,097 | 1,097 | +2 | +0.2% | 1,100 |
2023/11/30 | 1,109 | 1,109 | 1,095 | 1,095 | -14 | -1.3% | 600 |
2023/11/29 | 1,116 | 1,116 | 1,092 | 1,109 | +13 | +1.2% | 1,800 |
2023/11/28 | 1,094 | 1,100 | 1,094 | 1,096 | +2 | +0.2% | 1,000 |
2023/11/27 | 1,095 | 1,095 | 1,092 | 1,094 | -1 | -0.1% | 900 |
2023/11/24 | 1,094 | 1,095 | 1,090 | 1,095 | +2 | +0.2% | 1,400 |
2023/11/22 | 1,093 | 1,093 | 1,093 | 1,093 | +8 | +0.7% | 100 |
2023/11/21 | 1,095 | 1,095 | 1,085 | 1,085 | +4 | +0.4% | 1,100 |
2023/11/20 | 1,093 | 1,093 | 1,081 | 1,081 | -8 | -0.7% | 1,500 |
2023/11/17 | 1,089 | 1,089 | 1,089 | 1,089 | ±0 | ±0% | 200 |
2023/11/16 | 1,089 | 1,089 | 1,089 | 1,089 | +2 | +0.2% | 100 |
2023/11/15 | 1,091 | 1,092 | 1,087 | 1,087 | +3 | +0.3% | 1,500 |
2023/11/14 | 1,094 | 1,094 | 1,084 | 1,084 | -9 | -0.8% | 1,600 |
2023/11/13 | 1,100 | 1,115 | 1,092 | 1,093 | -11 | -1% | 6,200 |
2023/11/10 | 1,087 | 1,104 | 1,083 | 1,104 | +17 | +1.6% | 2,600 |
2023/11/09 | 1,083 | 1,087 | 1,082 | 1,087 | +7 | +0.6% | 1,000 |
2023/11/08 | 1,083 | 1,085 | 1,080 | 1,080 | -1 | -0.1% | 2,100 |
2023/11/07 | 1,080 | 1,081 | 1,080 | 1,081 | -2 | -0.2% | 1,000 |
2023/11/06 | 1,082 | 1,095 | 1,082 | 1,083 | +1 | +0.1% | 2,500 |
2023/11/02 | 1,088 | 1,089 | 1,082 | 1,082 | ±0 | ±0% | 1,300 |
2023/11/01 | 1,085 | 1,090 | 1,082 | 1,082 | +3 | +0.3% | 700 |
2023/10/31 | 1,085 | 1,085 | 1,078 | 1,079 | ±0 | ±0% | 900 |
2023/10/30 | 1,082 | 1,088 | 1,079 | 1,079 | +1 | +0.1% | 400 |
2023/10/27 | 1,077 | 1,079 | 1,077 | 1,078 | +1 | +0.1% | 1,400 |
2023/10/26 | 1,077 | 1,077 | 1,077 | 1,077 | ±0 | ±0% | 300 |
2023/10/25 | 1,085 | 1,085 | 1,077 | 1,077 | +1 | +0.1% | 500 |
2023/10/24 | 1,083 | 1,083 | 1,076 | 1,076 | -8 | -0.7% | 300 |
2023/10/23 | 1,076 | 1,084 | 1,076 | 1,084 | -6 | -0.6% | 400 |
2023/10/20 | 1,081 | 1,090 | 1,078 | 1,090 | +5 | +0.5% | 1,200 |
2023/10/19 | 1,087 | 1,087 | 1,085 | 1,085 | -1 | -0.1% | 500 |
2023/10/18 | 1,088 | 1,100 | 1,086 | 1,086 | -4 | -0.4% | 1,900 |
2023/10/17 | 1,093 | 1,093 | 1,090 | 1,090 | +5 | +0.5% | 400 |
2023/10/16 | 1,085 | 1,085 | 1,085 | 1,085 | -13 | -1.2% | 200 |
2023/10/13 | 1,085 | 1,114 | 1,084 | 1,098 | +4 | +0.4% | 5,900 |
2023/10/12 | 1,084 | 1,094 | 1,079 | 1,094 | +6 | +0.6% | 5,300 |
2023/10/11 | 1,078 | 1,090 | 1,074 | 1,088 | +11 | +1% | 4,000 |
2023/10/10 | 1,085 | 1,085 | 1,071 | 1,077 | -5 | -0.5% | 1,900 |
2023/10/06 | 1,072 | 1,084 | 1,071 | 1,082 | +12 | +1.1% | 2,800 |
2023/10/05 | 1,084 | 1,089 | 1,068 | 1,070 | -140 | -11.6% | 28,600 |
2023/10/04 | 1,090 | 1,255 | 1,076 | 1,210 | +122 | +11.2% | 16,900 |
2023/10/03 | 1,085 | 1,092 | 1,066 | 1,088 | +8 | +0.7% | 8,100 |
2023/10/02 | 1,078 | 1,080 | 1,078 | 1,080 | +3 | +0.3% | 800 |
2023/09/29 | 1,080 | 1,080 | 1,069 | 1,077 | +11 | +1% | 1,100 |
2023/09/28 | 1,076 | 1,076 | 1,066 | 1,066 | -2 | -0.2% | 500 |
2023/09/27 | 1,067 | 1,068 | 1,067 | 1,068 | +1 | +0.1% | 500 |
101~
150
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