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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,069 | 1,069 | 1,067 | 1,067 | -4 | -0.4% | 800 |
2023/09/25 | 1,079 | 1,079 | 1,068 | 1,071 | +5 | +0.5% | 1,800 |
2023/09/22 | 1,066 | 1,066 | 1,066 | 1,066 | ±0 | ±0% | 300 |
2023/09/21 | 1,068 | 1,068 | 1,066 | 1,066 | -4 | -0.4% | 500 |
2023/09/20 | 1,070 | 1,070 | 1,070 | 1,070 | -9 | -0.8% | 300 |
2023/09/19 | 1,080 | 1,080 | 1,069 | 1,079 | -1 | -0.1% | 700 |
2023/09/15 | 1,068 | 1,080 | 1,068 | 1,080 | +12 | +1.1% | 700 |
2023/09/14 | 1,067 | 1,080 | 1,067 | 1,068 | -17 | -1.6% | 1,500 |
2023/09/13 | 1,083 | 1,089 | 1,073 | 1,085 | +9 | +0.8% | 4,500 |
2023/09/12 | 1,074 | 1,085 | 1,072 | 1,076 | +9 | +0.8% | 2,400 |
2023/09/11 | 1,069 | 1,072 | 1,066 | 1,067 | ±0 | ±0% | 2,700 |
2023/09/08 | 1,061 | 1,067 | 1,061 | 1,067 | +6 | +0.6% | 1,200 |
2023/09/07 | 1,060 | 1,064 | 1,060 | 1,061 | +1 | +0.1% | 700 |
2023/09/06 | 1,060 | 1,066 | 1,060 | 1,060 | ±0 | ±0% | 2,000 |
2023/09/05 | 1,061 | 1,066 | 1,059 | 1,060 | -1 | -0.1% | 3,300 |
2023/09/04 | 1,058 | 1,066 | 1,058 | 1,061 | +3 | +0.3% | 2,300 |
2023/09/01 | 1,057 | 1,063 | 1,057 | 1,058 | +2 | +0.2% | 2,400 |
2023/08/31 | 1,056 | 1,062 | 1,052 | 1,056 | ±0 | ±0% | 3,000 |
2023/08/30 | 1,052 | 1,066 | 1,050 | 1,056 | -44 | -4% | 12,800 |
2023/08/29 | 1,103 | 1,106 | 1,084 | 1,100 | +2 | +0.2% | 9,300 |
2023/08/28 | 1,100 | 1,105 | 1,097 | 1,098 | -5 | -0.5% | 2,800 |
2023/08/25 | 1,097 | 1,103 | 1,095 | 1,103 | +4 | +0.4% | 1,800 |
2023/08/24 | 1,095 | 1,099 | 1,093 | 1,099 | +4 | +0.4% | 500 |
2023/08/23 | 1,091 | 1,097 | 1,091 | 1,095 | -2 | -0.2% | 600 |
2023/08/22 | 1,096 | 1,097 | 1,096 | 1,097 | ±0 | ±0% | 500 |
2023/08/21 | 1,097 | 1,098 | 1,090 | 1,097 | -1 | -0.1% | 1,200 |
2023/08/18 | 1,088 | 1,098 | 1,088 | 1,098 | +10 | +0.9% | 1,300 |
2023/08/17 | 1,088 | 1,088 | 1,085 | 1,088 | ±0 | ±0% | 500 |
2023/08/16 | 1,087 | 1,092 | 1,085 | 1,088 | -1 | -0.1% | 900 |
2023/08/15 | 1,088 | 1,090 | 1,088 | 1,089 | +1 | +0.1% | 1,000 |
2023/08/14 | 1,093 | 1,100 | 1,087 | 1,088 | -5 | -0.5% | 5,900 |
2023/08/10 | 1,091 | 1,093 | 1,089 | 1,093 | +2 | +0.2% | 900 |
2023/08/09 | 1,094 | 1,094 | 1,086 | 1,091 | -3 | -0.3% | 1,000 |
2023/08/08 | 1,091 | 1,095 | 1,086 | 1,094 | -2 | -0.2% | 800 |
2023/08/07 | 1,078 | 1,098 | 1,072 | 1,096 | +18 | +1.7% | 3,600 |
2023/08/04 | 1,073 | 1,078 | 1,073 | 1,078 | +2 | +0.2% | 1,200 |
2023/08/03 | 1,075 | 1,077 | 1,072 | 1,076 | +1 | +0.1% | 1,100 |
2023/08/02 | 1,077 | 1,078 | 1,074 | 1,075 | -2 | -0.2% | 1,500 |
2023/08/01 | 1,067 | 1,077 | 1,067 | 1,077 | +10 | +0.9% | 800 |
2023/07/31 | 1,080 | 1,080 | 1,065 | 1,067 | ±0 | ±0% | 1,400 |
2023/07/28 | 1,062 | 1,067 | 1,062 | 1,067 | -10 | -0.9% | 1,200 |
2023/07/27 | 1,059 | 1,077 | 1,058 | 1,077 | +11 | +1% | 1,500 |
2023/07/26 | 1,071 | 1,071 | 1,061 | 1,066 | -5 | -0.5% | 700 |
2023/07/25 | 1,071 | 1,071 | 1,069 | 1,071 | ±0 | ±0% | 1,300 |
2023/07/24 | 1,064 | 1,071 | 1,051 | 1,071 | +7 | +0.7% | 1,700 |
2023/07/21 | 1,056 | 1,064 | 1,056 | 1,064 | -2 | -0.2% | 300 |
2023/07/20 | 1,065 | 1,071 | 1,065 | 1,066 | -4 | -0.4% | 1,100 |
2023/07/19 | 1,061 | 1,070 | 1,060 | 1,070 | +9 | +0.8% | 1,300 |
2023/07/18 | 1,057 | 1,061 | 1,050 | 1,061 | +4 | +0.4% | 2,300 |
2023/07/14 | 1,090 | 1,090 | 1,050 | 1,057 | -27 | -2.5% | 6,100 |
151~
200
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