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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 954 | 958 | 952 | 952 | -2 | -0.2% | 2,700 |
| 2025/05/21 | 955 | 955 | 953 | 954 | -1 | -0.1% | 300 |
| 2025/05/20 | 952 | 959 | 952 | 955 | +3 | +0.3% | 2,800 |
| 2025/05/19 | 953 | 955 | 952 | 952 | -1 | -0.1% | 3,300 |
| 2025/05/16 | 954 | 956 | 953 | 953 | -3 | -0.3% | 4,600 |
| 2025/05/15 | 957 | 959 | 955 | 956 | -1 | -0.1% | 5,600 |
| 2025/05/14 | 956 | 958 | 956 | 957 | -1 | -0.1% | 1,800 |
| 2025/05/13 | 959 | 960 | 957 | 958 | -2 | -0.2% | 8,600 |
| 2025/05/12 | 959 | 962 | 959 | 960 | +1 | +0.1% | 8,900 |
| 2025/05/09 | 960 | 962 | 959 | 959 | +1 | +0.1% | 2,600 |
| 2025/05/08 | 957 | 960 | 957 | 958 | +1 | +0.1% | 700 |
| 2025/05/07 | 958 | 960 | 956 | 957 | -3 | -0.3% | 4,600 |
| 2025/05/02 | 958 | 960 | 957 | 960 | +2 | +0.2% | 3,700 |
| 2025/05/01 | 960 | 960 | 958 | 958 | -1 | -0.1% | 1,600 |
| 2025/04/30 | 960 | 963 | 959 | 959 | -1 | -0.1% | 2,600 |
| 2025/04/28 | 959 | 963 | 959 | 960 | -1 | -0.1% | 2,000 |
| 2025/04/25 | 966 | 966 | 960 | 961 | -1 | -0.1% | 4,300 |
| 2025/04/24 | 960 | 962 | 960 | 962 | +2 | +0.2% | 1,300 |
| 2025/04/23 | 964 | 964 | 959 | 960 | -5 | -0.5% | 2,700 |
| 2025/04/22 | 955 | 965 | 955 | 965 | +6 | +0.6% | 1,300 |
| 2025/04/21 | 957 | 964 | 956 | 959 | +3 | +0.3% | 2,800 |
| 2025/04/18 | 956 | 957 | 955 | 956 | -3 | -0.3% | 2,300 |
| 2025/04/17 | 959 | 959 | 956 | 959 | +4 | +0.4% | 1,500 |
| 2025/04/16 | 963 | 963 | 955 | 955 | -8 | -0.8% | 2,400 |
| 2025/04/15 | 969 | 969 | 958 | 963 | -7 | -0.7% | 1,100 |
| 2025/04/14 | 954 | 971 | 950 | 970 | +17 | +1.8% | 14,600 |
| 2025/04/11 | 945 | 953 | 939 | 953 | +8 | +0.8% | 3,700 |
| 2025/04/10 | 947 | 947 | 939 | 945 | +13 | +1.4% | 3,700 |
| 2025/04/09 | 936 | 939 | 932 | 932 | -5 | -0.5% | 3,900 |
| 2025/04/08 | 929 | 947 | 929 | 937 | +5 | +0.5% | 7,400 |
| 2025/04/07 | 940 | 947 | 925 | 932 | -20 | -2.1% | 11,100 |
| 2025/04/04 | 956 | 958 | 950 | 952 | -6 | -0.6% | 10,800 |
| 2025/04/03 | 960 | 961 | 957 | 958 | -3 | -0.3% | 3,600 |
| 2025/04/02 | 963 | 963 | 959 | 961 | -1 | -0.1% | 3,400 |
| 2025/04/01 | 963 | 964 | 961 | 962 | -1 | -0.1% | 1,500 |
| 2025/03/31 | 963 | 963 | 958 | 963 | +1 | +0.1% | 8,800 |
| 2025/03/28 | 962 | 965 | 962 | 962 | ±0 | ±0% | 5,800 |
| 2025/03/27 | 964 | 964 | 962 | 962 | ±0 | ±0% | 5,400 |
| 2025/03/26 | 962 | 964 | 962 | 962 | ±0 | ±0% | 3,000 |
| 2025/03/25 | 966 | 966 | 962 | 962 | -1 | -0.1% | 7,200 |
| 2025/03/24 | 964 | 964 | 962 | 963 | +2 | +0.2% | 2,200 |
| 2025/03/21 | 960 | 962 | 959 | 961 | ±0 | ±0% | 4,300 |
| 2025/03/19 | 961 | 964 | 961 | 961 | ±0 | ±0% | 4,000 |
| 2025/03/18 | 959 | 965 | 958 | 961 | +2 | +0.2% | 4,100 |
| 2025/03/17 | 960 | 961 | 959 | 959 | ±0 | ±0% | 4,900 |
| 2025/03/14 | 960 | 960 | 958 | 959 | -1 | -0.1% | 2,400 |
| 2025/03/13 | 957 | 962 | 957 | 960 | -2 | -0.2% | 9,200 |
| 2025/03/12 | 959 | 963 | 959 | 962 | +3 | +0.3% | 3,700 |
| 2025/03/11 | 960 | 961 | 957 | 959 | -2 | -0.2% | 2,400 |
| 2025/03/10 | 961 | 962 | 960 | 961 | -1 | -0.1% | 3,400 |
1～
50
件表示中 / 3704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 | 95,200円 | +0.9% | +1.8% | 1.47% | 6.92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 |
| ハルメクＨＤ | 101,600円 | +3.2% | +42.2% | 2.95% | 12.42倍 | 1.36倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ヒュウガプラ | 149,800円 | +22.1% | +24.2% | 1.34% | 12.10倍 | 4.50倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
