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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 957 | 960 | 957 | 960 | +3 | +0.3% | 2,300 |
| 2025/06/10 | 955 | 957 | 955 | 957 | +2 | +0.2% | 800 |
| 2025/06/09 | 957 | 957 | 955 | 955 | +2 | +0.2% | 1,700 |
| 2025/06/06 | 954 | 958 | 952 | 953 | -1 | -0.1% | 3,200 |
| 2025/06/05 | 958 | 958 | 953 | 954 | -2 | -0.2% | 6,700 |
| 2025/06/04 | 957 | 957 | 954 | 956 | +2 | +0.2% | 5,200 |
| 2025/06/03 | 952 | 956 | 952 | 954 | +2 | +0.2% | 900 |
| 2025/06/02 | 953 | 954 | 952 | 952 | -1 | -0.1% | 2,300 |
| 2025/05/30 | 956 | 960 | 950 | 953 | -3 | -0.3% | 8,900 |
| 2025/05/29 | 957 | 957 | 955 | 956 | -1 | -0.1% | 2,900 |
| 2025/05/28 | 954 | 957 | 954 | 957 | ±0 | ±0% | 2,000 |
| 2025/05/27 | 955 | 957 | 955 | 957 | ±0 | ±0% | 900 |
| 2025/05/26 | 958 | 958 | 956 | 957 | +1 | +0.1% | 1,600 |
| 2025/05/23 | 952 | 957 | 952 | 956 | +4 | +0.4% | 1,000 |
| 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 |
1～
50
件表示中 / 3736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 | 95,900円 | +0.9% | +1.8% | 1.46% | 6.97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 |
| テンアライド | 28,000円 | +4.5% | +3.1% | 0.00% | 93.02倍 | 8.78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 |
| マキヤ | 105,200円 | +5.6% | +2.3% | 2.85% | 6.92倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| オーエムツー | 149,600円 | +8.3% | -5.7% | 2.27% | 10.95倍 | 0.58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 |
| トラスト | 40,700円 | - | - | - | - | 1.02倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
