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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 975 | 980 | 975 | 977 | +2 | +0.2% | 3,800 |
| 2025/08/21 | 977 | 978 | 974 | 975 | -2 | -0.2% | 3,200 |
| 2025/08/20 | 976 | 977 | 975 | 977 | +2 | +0.2% | 4,000 |
| 2025/08/19 | 972 | 975 | 972 | 975 | +3 | +0.3% | 3,300 |
| 2025/08/18 | 975 | 976 | 970 | 972 | +2 | +0.2% | 4,100 |
| 2025/08/15 | 972 | 972 | 968 | 970 | +1 | +0.1% | 1,800 |
| 2025/08/14 | 969 | 985 | 963 | 969 | ±0 | ±0% | 10,300 |
| 2025/08/13 | 970 | 972 | 968 | 969 | -1 | -0.1% | 8,400 |
| 2025/08/12 | 969 | 970 | 965 | 970 | +2 | +0.2% | 9,100 |
| 2025/08/08 | 968 | 969 | 964 | 968 | +1 | +0.1% | 2,900 |
| 2025/08/07 | 970 | 970 | 966 | 967 | ±0 | ±0% | 3,700 |
| 2025/08/06 | 969 | 969 | 965 | 967 | ±0 | ±0% | 3,100 |
| 2025/08/05 | 966 | 967 | 964 | 967 | +1 | +0.1% | 6,800 |
| 2025/08/04 | 963 | 968 | 962 | 966 | +4 | +0.4% | 6,600 |
| 2025/08/01 | 960 | 964 | 960 | 962 | +3 | +0.3% | 1,900 |
| 2025/07/31 | 964 | 965 | 958 | 959 | -1 | -0.1% | 2,700 |
| 2025/07/30 | 960 | 963 | 958 | 960 | +4 | +0.4% | 2,800 |
| 2025/07/29 | 961 | 962 | 955 | 956 | -5 | -0.5% | 5,100 |
| 2025/07/28 | 960 | 962 | 959 | 961 | +1 | +0.1% | 2,900 |
| 2025/07/25 | 965 | 965 | 959 | 960 | -1 | -0.1% | 5,600 |
| 2025/07/24 | 958 | 961 | 956 | 961 | +3 | +0.3% | 7,800 |
| 2025/07/23 | 963 | 963 | 958 | 958 | -2 | -0.2% | 3,800 |
| 2025/07/22 | 965 | 965 | 956 | 960 | ±0 | ±0% | 900 |
| 2025/07/18 | 952 | 962 | 952 | 960 | +10 | +1.1% | 7,600 |
| 2025/07/17 | 961 | 961 | 950 | 950 | -4 | -0.4% | 6,000 |
| 2025/07/16 | 958 | 961 | 954 | 954 | -3 | -0.3% | 2,400 |
| 2025/07/15 | 960 | 960 | 957 | 957 | ±0 | ±0% | 5,700 |
| 2025/07/14 | 960 | 963 | 957 | 957 | -11 | -1.1% | 14,400 |
| 2025/07/11 | 968 | 969 | 954 | 968 | +2 | +0.2% | 5,500 |
| 2025/07/10 | 965 | 966 | 962 | 966 | +4 | +0.4% | 9,100 |
| 2025/07/09 | 961 | 962 | 960 | 962 | +1 | +0.1% | 1,500 |
| 2025/07/08 | 960 | 961 | 959 | 961 | +2 | +0.2% | 2,100 |
| 2025/07/07 | 962 | 962 | 959 | 959 | +2 | +0.2% | 6,300 |
| 2025/07/04 | 959 | 959 | 950 | 957 | -2 | -0.2% | 4,800 |
| 2025/07/03 | 957 | 959 | 954 | 959 | +6 | +0.6% | 1,900 |
| 2025/07/02 | 957 | 958 | 950 | 953 | -4 | -0.4% | 2,900 |
| 2025/07/01 | 956 | 957 | 954 | 957 | +4 | +0.4% | 3,300 |
| 2025/06/30 | 953 | 955 | 953 | 953 | +2 | +0.2% | 2,000 |
| 2025/06/27 | 948 | 951 | 943 | 951 | +3 | +0.3% | 3,700 |
| 2025/06/26 | 950 | 950 | 948 | 948 | ±0 | ±0% | 1,400 |
| 2025/06/25 | 952 | 952 | 942 | 948 | -2 | -0.2% | 3,700 |
| 2025/06/24 | 950 | 950 | 948 | 950 | +2 | +0.2% | 900 |
| 2025/06/23 | 945 | 949 | 943 | 948 | +6 | +0.6% | 4,400 |
| 2025/06/20 | 945 | 945 | 940 | 942 | -3 | -0.3% | 10,800 |
| 2025/06/19 | 952 | 953 | 942 | 945 | -9 | -0.9% | 33,700 |
| 2025/06/18 | 955 | 960 | 953 | 954 | -1 | -0.1% | 2,600 |
| 2025/06/17 | 955 | 955 | 953 | 955 | ±0 | ±0% | 2,300 |
| 2025/06/16 | 954 | 958 | 952 | 955 | +1 | +0.1% | 1,300 |
| 2025/06/13 | 960 | 960 | 952 | 954 | -6 | -0.6% | 18,700 |
| 2025/06/12 | 959 | 960 | 958 | 960 | ±0 | ±0% | 4,600 |
1～
50
件表示中 / 3768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 | 97,700円 | +0.9% | +1.8% | 1.43% | 7.10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 |
| サンデー | 106,400円 | +2.6% | - | 0.47% | 1144.09倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| テンアライド | 28,500円 | +4.5% | +3.1% | 0.00% | 93.75倍 | 9.00倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| 大黒屋 | 5,100円 | +67.2% | - | 0.00% | 76.12倍 | 28.65倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ペッパー | 18,200円 | +4.5% | -79.6% | 0.00% | - | 3.37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 |
市場注目の銘柄
チャート関連のコラム
