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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 97,700円 | +0.9% | +1.8% | 1.43% | 7.10倍 | 0.43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 |
| サンデー | 106,400円 | +2.6% | - | 0.47% | 1144.09倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| テンアライド | 28,500円 | +4.5% | +3.1% | 0.00% | 93.75倍 | 9.00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 |
| 大黒屋 | 5,100円 | +67.2% | - | 0.00% | 76.12倍 | 28.65倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ペッパー | 18,200円 | +4.5% | -79.6% | 0.00% | - | 3.37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
