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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,014 | 1,017 | 1,012 | 1,016 | -1 | -0.1% | 1,400 |
| 2022/08/25 | 1,017 | 1,017 | 1,011 | 1,017 | +1 | +0.1% | 1,900 |
| 2022/08/24 | 1,011 | 1,016 | 1,011 | 1,016 | +4 | +0.4% | 800 |
| 2022/08/23 | 1,011 | 1,012 | 1,011 | 1,012 | -2 | -0.2% | 600 |
| 2022/08/22 | 1,017 | 1,017 | 1,014 | 1,014 | -3 | -0.3% | 500 |
| 2022/08/19 | 1,016 | 1,018 | 1,016 | 1,017 | +1 | +0.1% | 800 |
| 2022/08/18 | 1,015 | 1,016 | 1,011 | 1,016 | +1 | +0.1% | 1,600 |
| 2022/08/17 | 1,015 | 1,017 | 1,015 | 1,015 | -2 | -0.2% | 1,800 |
| 2022/08/16 | 1,012 | 1,017 | 1,012 | 1,017 | -1 | -0.1% | 700 |
| 2022/08/15 | 1,018 | 1,022 | 1,015 | 1,018 | +4 | +0.4% | 4,700 |
| 2022/08/12 | 1,010 | 1,018 | 1,008 | 1,014 | +5 | +0.5% | 1,900 |
| 2022/08/10 | 1,008 | 1,010 | 1,008 | 1,009 | +2 | +0.2% | 900 |
| 2022/08/09 | 1,006 | 1,010 | 1,006 | 1,007 | ±0 | ±0% | 1,100 |
| 2022/08/08 | 1,007 | 1,007 | 1,006 | 1,007 | ±0 | ±0% | 1,200 |
| 2022/08/05 | 1,007 | 1,010 | 1,006 | 1,007 | -2 | -0.2% | 2,800 |
| 2022/08/04 | 1,010 | 1,010 | 1,009 | 1,009 | ±0 | ±0% | 1,500 |
| 2022/08/03 | 1,009 | 1,010 | 1,009 | 1,009 | ±0 | ±0% | 1,600 |
| 2022/08/02 | 1,010 | 1,010 | 1,009 | 1,009 | -1 | -0.1% | 1,400 |
| 2022/08/01 | 1,009 | 1,010 | 1,009 | 1,010 | +4 | +0.4% | 1,500 |
| 2022/07/29 | 1,010 | 1,010 | 1,006 | 1,006 | -4 | -0.4% | 1,200 |
| 2022/07/28 | 1,009 | 1,010 | 1,007 | 1,010 | ±0 | ±0% | 2,100 |
| 2022/07/27 | 1,010 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 2,300 |
| 2022/07/26 | 1,017 | 1,021 | 1,015 | 1,015 | -2 | -0.2% | 500 |
| 2022/07/25 | 1,024 | 1,024 | 1,017 | 1,017 | -4 | -0.4% | 2,100 |
| 2022/07/22 | 1,020 | 1,025 | 1,020 | 1,021 | +1 | +0.1% | 800 |
| 2022/07/21 | 1,021 | 1,021 | 1,020 | 1,020 | -1 | -0.1% | 500 |
| 2022/07/20 | 1,025 | 1,025 | 1,021 | 1,021 | -4 | -0.4% | 600 |
| 2022/07/19 | 1,025 | 1,030 | 1,021 | 1,025 | +9 | +0.9% | 1,100 |
| 2022/07/15 | 1,022 | 1,024 | 1,016 | 1,016 | -6 | -0.6% | 800 |
| 2022/07/14 | 1,022 | 1,022 | 1,013 | 1,022 | -2 | -0.2% | 600 |
| 2022/07/13 | 1,015 | 1,029 | 1,015 | 1,024 | +9 | +0.9% | 5,900 |
| 2022/07/12 | 1,015 | 1,015 | 1,012 | 1,015 | ±0 | ±0% | 1,400 |
| 2022/07/11 | 1,015 | 1,018 | 1,013 | 1,015 | ±0 | ±0% | 500 |
| 2022/07/08 | 1,013 | 1,015 | 1,008 | 1,015 | +2 | +0.2% | 600 |
| 2022/07/07 | 1,010 | 1,013 | 1,009 | 1,013 | ±0 | ±0% | 600 |
| 2022/07/06 | 1,010 | 1,013 | 1,010 | 1,013 | ±0 | ±0% | 300 |
| 2022/07/05 | 1,015 | 1,015 | 1,008 | 1,013 | -2 | -0.2% | 3,000 |
| 2022/07/04 | 1,012 | 1,015 | 1,007 | 1,015 | +5 | +0.5% | 2,800 |
| 2022/07/01 | 1,012 | 1,012 | 1,006 | 1,010 | ±0 | ±0% | 600 |
| 2022/06/30 | 1,006 | 1,014 | 1,005 | 1,010 | +4 | +0.4% | 1,600 |
| 2022/06/29 | 1,009 | 1,016 | 1,006 | 1,006 | -7 | -0.7% | 800 |
| 2022/06/28 | 1,013 | 1,013 | 1,013 | 1,013 | +7 | +0.7% | 100 |
| 2022/06/27 | 1,012 | 1,012 | 1,006 | 1,006 | -7 | -0.7% | 700 |
| 2022/06/24 | 1,005 | 1,013 | 1,004 | 1,013 | ±0 | ±0% | 700 |
| 2022/06/23 | 1,002 | 1,013 | 1,002 | 1,013 | +11 | +1.1% | 400 |
| 2022/06/22 | 1,006 | 1,015 | 1,002 | 1,002 | -6 | -0.6% | 500 |
| 2022/06/21 | 1,006 | 1,008 | 998 | 1,008 | -11 | -1.1% | 3,200 |
| 2022/06/20 | 1,007 | 1,019 | 1,007 | 1,019 | ±0 | ±0% | 300 |
| 2022/06/17 | 1,019 | 1,019 | 1,019 | 1,019 | ±0 | ±0% | 300 |
| 2022/06/16 | 1,019 | 1,019 | 1,019 | 1,019 | +11 | +1.1% | 200 |
551～
600
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
