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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,036 | 1,037 | 1,036 | 1,037 | +6 | +0.6% | 900 |
| 2023/01/24 | 1,020 | 1,031 | 1,020 | 1,031 | +13 | +1.3% | 900 |
| 2023/01/23 | 1,030 | 1,030 | 1,009 | 1,018 | ±0 | ±0% | 1,900 |
| 2023/01/20 | 1,020 | 1,021 | 1,018 | 1,018 | -13 | -1.3% | 700 |
| 2023/01/19 | 1,031 | 1,031 | 1,031 | 1,031 | ±0 | ±0% | 200 |
| 2023/01/18 | 1,033 | 1,033 | 1,031 | 1,031 | +10 | +1% | 700 |
| 2023/01/17 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 100 |
| 2023/01/16 | 1,016 | 1,020 | 1,015 | 1,020 | -1 | -0.1% | 1,000 |
| 2023/01/13 | 1,035 | 1,050 | 1,021 | 1,021 | -16 | -1.5% | 5,000 |
| 2023/01/12 | 1,030 | 1,037 | 1,029 | 1,037 | +14 | +1.4% | 1,200 |
| 2023/01/11 | 1,023 | 1,024 | 1,018 | 1,023 | ±0 | ±0% | 1,200 |
| 2023/01/10 | 1,023 | 1,028 | 1,020 | 1,023 | -5 | -0.5% | 1,900 |
| 2023/01/06 | 1,020 | 1,029 | 1,020 | 1,028 | +8 | +0.8% | 600 |
| 2023/01/05 | 1,041 | 1,042 | 1,016 | 1,020 | -9 | -0.9% | 4,700 |
| 2023/01/04 | 1,020 | 1,029 | 1,013 | 1,029 | +14 | +1.4% | 2,700 |
| 2022/12/30 | 1,011 | 1,015 | 1,005 | 1,015 | +5 | +0.5% | 2,700 |
| 2022/12/29 | 1,008 | 1,010 | 1,008 | 1,010 | +2 | +0.2% | 600 |
| 2022/12/28 | 1,002 | 1,008 | 1,002 | 1,008 | +7 | +0.7% | 1,100 |
| 2022/12/27 | 1,003 | 1,007 | 1,000 | 1,001 | -2 | -0.2% | 1,000 |
| 2022/12/26 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 700 |
| 2022/12/23 | 998 | 1,003 | 998 | 1,003 | +5 | +0.5% | 3,200 |
| 2022/12/22 | 996 | 998 | 996 | 998 | ±0 | ±0% | 500 |
| 2022/12/21 | 998 | 998 | 998 | 998 | -1 | -0.1% | 100 |
| 2022/12/20 | 1,000 | 1,000 | 996 | 999 | ±0 | ±0% | 1,900 |
| 2022/12/19 | 1,010 | 1,010 | 999 | 999 | +2 | +0.2% | 2,600 |
| 2022/12/16 | 1,007 | 1,007 | 997 | 997 | -10 | -1% | 3,500 |
| 2022/12/15 | 1,008 | 1,015 | 1,007 | 1,007 | -1 | -0.1% | 1,100 |
| 2022/12/14 | 1,010 | 1,010 | 1,004 | 1,008 | -6 | -0.6% | 600 |
| 2022/12/13 | 1,010 | 1,014 | 1,007 | 1,014 | +7 | +0.7% | 9,000 |
| 2022/12/12 | 1,003 | 1,007 | 1,003 | 1,007 | +1 | +0.1% | 1,900 |
| 2022/12/09 | 1,004 | 1,006 | 1,001 | 1,006 | +2 | +0.2% | 900 |
| 2022/12/08 | 1,005 | 1,005 | 1,000 | 1,004 | -1 | -0.1% | 1,000 |
| 2022/12/07 | 1,000 | 1,005 | 999 | 1,005 | +5 | +0.5% | 900 |
| 2022/12/06 | 1,000 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2022/12/05 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 2,900 |
| 2022/12/02 | 1,001 | 1,003 | 1,000 | 1,000 | +2 | +0.2% | 900 |
| 2022/12/01 | 1,003 | 1,003 | 998 | 998 | -3 | -0.3% | 1,900 |
| 2022/11/30 | 1,003 | 1,004 | 1,001 | 1,001 | +1 | +0.1% | 700 |
| 2022/11/29 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 900 |
| 2022/11/28 | 998 | 999 | 998 | 999 | +1 | +0.1% | 1,500 |
| 2022/11/25 | 1,005 | 1,005 | 998 | 998 | -2 | -0.2% | 1,100 |
| 2022/11/24 | 1,001 | 1,002 | 1,000 | 1,000 | +1 | +0.1% | 400 |
| 2022/11/22 | 996 | 1,005 | 996 | 999 | +3 | +0.3% | 600 |
| 2022/11/21 | 995 | 996 | 995 | 996 | +1 | +0.1% | 700 |
| 2022/11/18 | 995 | 995 | 994 | 995 | ±0 | ±0% | 500 |
| 2022/11/17 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 300 |
| 2022/11/16 | 997 | 1,000 | 997 | 1,000 | +1 | +0.1% | 500 |
| 2022/11/15 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 300 |
| 2022/11/14 | 1,004 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 4,900 |
| 2022/11/11 | 1,005 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 1,700 |
451～
500
件表示中 / 3586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 | 99,000円 | +0.2% | +4.8% | 1.41% | 9.47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 |
| オーシャン | 107,300円 | +5.5% | -12.0% | 1.30% | 8.49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 |
| 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 |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20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 |
| ＯｌｙｍｐｉｃＧ | 46,200円 | +12.2% | +999.9% | 4.33% | 21.22倍 | 0.42倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
市場注目の銘柄
チャート関連のコラム
