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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 987 | 987 | 985 | 985 | -2 | -0.2% | 1,100 |
| 2024/11/20 | 982 | 987 | 981 | 987 | +5 | +0.5% | 1,700 |
| 2024/11/19 | 980 | 984 | 980 | 982 | ±0 | ±0% | 2,500 |
| 2024/11/18 | 991 | 991 | 982 | 982 | +1 | +0.1% | 1,100 |
| 2024/11/15 | 982 | 985 | 981 | 981 | +1 | +0.1% | 2,100 |
| 2024/11/14 | 985 | 994 | 979 | 980 | -5 | -0.5% | 4,000 |
| 2024/11/13 | 981 | 993 | 981 | 985 | +3 | +0.3% | 6,300 |
| 2024/11/12 | 983 | 983 | 980 | 982 | +1 | +0.1% | 5,200 |
| 2024/11/11 | 982 | 985 | 981 | 981 | -2 | -0.2% | 2,700 |
| 2024/11/08 | 985 | 985 | 982 | 983 | ±0 | ±0% | 2,100 |
| 2024/11/07 | 982 | 996 | 982 | 983 | +2 | +0.2% | 3,400 |
| 2024/11/06 | 982 | 987 | 981 | 981 | -2 | -0.2% | 6,000 |
| 2024/11/05 | 983 | 985 | 982 | 983 | -4 | -0.4% | 4,000 |
| 2024/11/01 | 986 | 990 | 982 | 987 | +4 | +0.4% | 1,800 |
| 2024/10/31 | 988 | 990 | 981 | 983 | +2 | +0.2% | 3,300 |
| 2024/10/30 | 982 | 984 | 981 | 981 | -1 | -0.1% | 3,200 |
| 2024/10/29 | 983 | 986 | 980 | 982 | ±0 | ±0% | 2,900 |
| 2024/10/28 | 978 | 985 | 978 | 982 | +4 | +0.4% | 2,700 |
| 2024/10/25 | 981 | 981 | 975 | 978 | -3 | -0.3% | 4,600 |
| 2024/10/24 | 983 | 984 | 980 | 981 | -4 | -0.4% | 3,600 |
| 2024/10/23 | 985 | 986 | 983 | 985 | ±0 | ±0% | 5,800 |
| 2024/10/22 | 985 | 985 | 984 | 985 | ±0 | ±0% | 1,100 |
| 2024/10/21 | 988 | 988 | 985 | 985 | -5 | -0.5% | 3,400 |
| 2024/10/18 | 994 | 994 | 990 | 990 | -3 | -0.3% | 2,800 |
| 2024/10/17 | 997 | 997 | 993 | 993 | -4 | -0.4% | 1,400 |
| 2024/10/16 | 995 | 997 | 991 | 997 | +2 | +0.2% | 1,800 |
| 2024/10/15 | 1,000 | 1,000 | 992 | 995 | -5 | -0.5% | 5,900 |
| 2024/10/11 | 998 | 1,000 | 991 | 1,000 | +1 | +0.1% | 4,800 |
| 2024/10/10 | 1,020 | 1,022 | 990 | 999 | +16 | +1.6% | 22,600 |
| 2024/10/09 | 996 | 1,020 | 983 | 983 | -9 | -0.9% | 18,700 |
| 2024/10/08 | 996 | 999 | 992 | 992 | -2 | -0.2% | 6,600 |
| 2024/10/07 | 994 | 1,000 | 993 | 994 | -1 | -0.1% | 5,400 |
| 2024/10/04 | 993 | 996 | 991 | 995 | +2 | +0.2% | 4,300 |
| 2024/10/03 | 989 | 993 | 989 | 993 | +7 | +0.7% | 2,800 |
| 2024/10/02 | 987 | 989 | 986 | 986 | ±0 | ±0% | 1,500 |
| 2024/10/01 | 988 | 995 | 984 | 986 | +2 | +0.2% | 4,500 |
| 2024/09/30 | 989 | 995 | 983 | 984 | -9 | -0.9% | 6,300 |
| 2024/09/27 | 989 | 994 | 989 | 993 | +5 | +0.5% | 1,500 |
| 2024/09/26 | 987 | 991 | 984 | 988 | +1 | +0.1% | 3,400 |
| 2024/09/25 | 998 | 998 | 986 | 987 | +1 | +0.1% | 2,100 |
| 2024/09/24 | 986 | 987 | 984 | 986 | ±0 | ±0% | 3,100 |
| 2024/09/20 | 985 | 988 | 985 | 986 | -2 | -0.2% | 1,100 |
| 2024/09/19 | 982 | 988 | 982 | 988 | +6 | +0.6% | 700 |
| 2024/09/18 | 984 | 992 | 981 | 982 | -2 | -0.2% | 4,500 |
| 2024/09/17 | 989 | 989 | 983 | 984 | -5 | -0.5% | 2,400 |
| 2024/09/13 | 989 | 992 | 985 | 989 | ±0 | ±0% | 5,700 |
| 2024/09/12 | 983 | 990 | 983 | 989 | +7 | +0.7% | 1,900 |
| 2024/09/11 | 995 | 995 | 980 | 982 | -11 | -1.1% | 6,600 |
| 2024/09/10 | 995 | 997 | 991 | 993 | ±0 | ±0% | 1,500 |
| 2024/09/09 | 993 | 993 | 985 | 993 | ±0 | ±0% | 6,500 |
1～
50
件表示中 / 3585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 | 98,400円 | +0.2% | +4.8% | 1.42% | 9.42倍 | 0.44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 |
| スーパーＶ | 92,900円 | -4.8% | - | 0.00% | - | 3.37倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| オーシャン | 107,000円 | +5.5% | -12.0% | 1.31% | 8.47倍 | 0.92倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.21倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ペッパー | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.76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
