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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 999 | 1,005 | 999 | 1,005 | +6 | +0.6% | 600 |
| 2022/11/09 | 1,000 | 1,003 | 999 | 999 | +2 | +0.2% | 700 |
| 2022/11/08 | 996 | 997 | 996 | 997 | ±0 | ±0% | 300 |
| 2022/11/07 | 996 | 1,004 | 996 | 997 | +3 | +0.3% | 2,000 |
| 2022/11/04 | 996 | 998 | 994 | 994 | +1 | +0.1% | 900 |
| 2022/11/02 | 993 | 993 | 993 | 993 | ±0 | ±0% | 300 |
| 2022/11/01 | 992 | 1,009 | 991 | 993 | +1 | +0.1% | 900 |
| 2022/10/31 | 993 | 995 | 992 | 992 | -1 | -0.1% | 700 |
| 2022/10/28 | 995 | 995 | 991 | 993 | ±0 | ±0% | 500 |
| 2022/10/27 | 993 | 994 | 993 | 993 | +2 | +0.2% | 600 |
| 2022/10/26 | 991 | 991 | 991 | 991 | +1 | +0.1% | 100 |
| 2022/10/25 | 991 | 991 | 989 | 990 | -1 | -0.1% | 700 |
| 2022/10/24 | 991 | 991 | 991 | 991 | ±0 | ±0% | 400 |
| 2022/10/21 | 990 | 991 | 990 | 991 | -4 | -0.4% | 400 |
| 2022/10/20 | 996 | 1,000 | 995 | 995 | -1 | -0.1% | 800 |
| 2022/10/19 | 990 | 999 | 988 | 996 | +6 | +0.6% | 1,700 |
| 2022/10/18 | 994 | 1,014 | 990 | 990 | -4 | -0.4% | 2,300 |
| 2022/10/17 | 994 | 994 | 993 | 994 | -4 | -0.4% | 400 |
| 2022/10/14 | 1,001 | 1,001 | 998 | 998 | -3 | -0.3% | 600 |
| 2022/10/13 | 1,012 | 1,015 | 1,001 | 1,001 | -11 | -1.1% | 5,100 |
| 2022/10/12 | 1,000 | 1,012 | 1,000 | 1,012 | +16 | +1.6% | 1,100 |
| 2022/10/11 | 1,000 | 1,000 | 993 | 996 | -4 | -0.4% | 700 |
| 2022/10/07 | 1,001 | 1,002 | 1,000 | 1,000 | -1 | -0.1% | 600 |
| 2022/10/06 | 1,002 | 1,002 | 998 | 1,001 | -1 | -0.1% | 900 |
| 2022/10/05 | 995 | 1,011 | 995 | 1,002 | +7 | +0.7% | 2,400 |
| 2022/10/04 | 997 | 997 | 992 | 995 | -2 | -0.2% | 400 |
| 2022/10/03 | 987 | 1,000 | 987 | 997 | +10 | +1% | 500 |
| 2022/09/30 | 991 | 998 | 987 | 987 | -2 | -0.2% | 800 |
| 2022/09/29 | 985 | 997 | 985 | 989 | +4 | +0.4% | 900 |
| 2022/09/28 | 990 | 990 | 985 | 985 | -5 | -0.5% | 2,500 |
| 2022/09/27 | 997 | 997 | 990 | 990 | -7 | -0.7% | 1,000 |
| 2022/09/26 | 995 | 997 | 987 | 997 | +5 | +0.5% | 800 |
| 2022/09/22 | 987 | 996 | 987 | 992 | +4 | +0.4% | 600 |
| 2022/09/21 | 988 | 988 | 988 | 988 | ±0 | ±0% | 400 |
| 2022/09/20 | 989 | 999 | 988 | 988 | -2 | -0.2% | 700 |
| 2022/09/16 | 992 | 997 | 990 | 990 | -2 | -0.2% | 1,000 |
| 2022/09/15 | 994 | 994 | 992 | 992 | -8 | -0.8% | 500 |
| 2022/09/14 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 500 |
| 2022/09/13 | 995 | 1,013 | 995 | 999 | -1 | -0.1% | 6,200 |
| 2022/09/12 | 992 | 1,000 | 990 | 1,000 | +8 | +0.8% | 1,700 |
| 2022/09/09 | 990 | 993 | 990 | 992 | +2 | +0.2% | 700 |
| 2022/09/08 | 989 | 994 | 988 | 990 | +2 | +0.2% | 1,000 |
| 2022/09/07 | 988 | 999 | 988 | 988 | +1 | +0.1% | 900 |
| 2022/09/06 | 990 | 991 | 987 | 987 | -2 | -0.2% | 1,500 |
| 2022/09/05 | 990 | 996 | 988 | 989 | -4 | -0.4% | 2,600 |
| 2022/09/02 | 993 | 997 | 992 | 993 | ±0 | ±0% | 1,300 |
| 2022/09/01 | 992 | 994 | 992 | 993 | +1 | +0.1% | 1,100 |
| 2022/08/31 | 992 | 995 | 991 | 992 | ±0 | ±0% | 2,000 |
| 2022/08/30 | 983 | 998 | 981 | 992 | -30 | -2.9% | 7,800 |
| 2022/08/29 | 1,013 | 1,024 | 1,013 | 1,022 | +6 | +0.6% | 4,000 |
501～
550
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
