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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 960 | 962 | 957 | 962 | +1 | +0.1% | 8,700 |
| 2025/03/06 | 960 | 964 | 960 | 961 | -2 | -0.2% | 11,600 |
| 2025/03/05 | 961 | 965 | 961 | 963 | ±0 | ±0% | 5,500 |
| 2025/03/04 | 969 | 969 | 963 | 963 | +1 | +0.1% | 4,100 |
| 2025/03/03 | 964 | 967 | 962 | 962 | -1 | -0.1% | 6,600 |
| 2025/02/28 | 962 | 965 | 960 | 963 | -2 | -0.2% | 6,800 |
| 2025/02/27 | 968 | 978 | 964 | 965 | -25 | -2.5% | 27,900 |
| 2025/02/26 | 1,000 | 1,000 | 989 | 990 | -5 | -0.5% | 19,000 |
| 2025/02/25 | 999 | 999 | 994 | 995 | +1 | +0.1% | 7,500 |
| 2025/02/21 | 998 | 998 | 994 | 994 | -1 | -0.1% | 7,800 |
| 2025/02/20 | 992 | 996 | 992 | 995 | +1 | +0.1% | 3,300 |
| 2025/02/19 | 991 | 994 | 991 | 994 | +2 | +0.2% | 2,800 |
| 2025/02/18 | 997 | 997 | 989 | 992 | -5 | -0.5% | 3,100 |
| 2025/02/17 | 998 | 998 | 990 | 997 | +4 | +0.4% | 3,800 |
| 2025/02/14 | 992 | 994 | 992 | 993 | +2 | +0.2% | 1,500 |
| 2025/02/13 | 989 | 994 | 988 | 991 | +2 | +0.2% | 7,500 |
| 2025/02/12 | 987 | 989 | 987 | 989 | +3 | +0.3% | 2,300 |
| 2025/02/10 | 986 | 987 | 985 | 986 | ±0 | ±0% | 3,400 |
| 2025/02/07 | 983 | 986 | 983 | 986 | +3 | +0.3% | 1,700 |
| 2025/02/06 | 985 | 987 | 983 | 983 | -2 | -0.2% | 5,300 |
| 2025/02/05 | 986 | 989 | 985 | 985 | +1 | +0.1% | 4,300 |
| 2025/02/04 | 986 | 988 | 984 | 984 | -2 | -0.2% | 4,600 |
| 2025/02/03 | 988 | 988 | 985 | 986 | -1 | -0.1% | 3,600 |
| 2025/01/31 | 986 | 987 | 985 | 987 | +1 | +0.1% | 5,000 |
| 2025/01/30 | 988 | 988 | 985 | 986 | -1 | -0.1% | 5,700 |
| 2025/01/29 | 988 | 988 | 985 | 987 | ±0 | ±0% | 3,200 |
| 2025/01/28 | 988 | 988 | 986 | 987 | -1 | -0.1% | 4,500 |
| 2025/01/27 | 994 | 994 | 985 | 988 | +1 | +0.1% | 4,000 |
| 2025/01/24 | 987 | 989 | 986 | 987 | +1 | +0.1% | 2,400 |
| 2025/01/23 | 989 | 989 | 986 | 986 | ±0 | ±0% | 2,000 |
| 2025/01/22 | 986 | 988 | 985 | 986 | +1 | +0.1% | 3,700 |
1～
50
件表示中 / 3673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 | +0.2% | +4.8% | 1.47% | 9.11倍 | 0.43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 |
| マンダラケ | 31,000円 | +3.8% | +3.6% | 0.32% | 6.79倍 | 0.94倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ＡＰＨＤ | 85,600円 | -2.9% | - | 0.00% | 76.84倍 | -2761.29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 |
| ペッパー | 18,400円 | +2.3% | +24.3% | 0.00% | 202.20倍 | 3.49倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ＰＬＡＮＴ | 137,800円 | -0.8% | +13.4% | 5.44% | 5.60倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
