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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 600 |
| 2022/03/30 | 991 | 999 | 991 | 999 | +8 | +0.8% | 600 |
| 2022/03/29 | 999 | 999 | 991 | 991 | -8 | -0.8% | 1,300 |
| 2022/03/28 | 999 | 999 | 999 | 999 | ±0 | ±0% | 400 |
| 2022/03/25 | 999 | 999 | 993 | 999 | +2 | +0.2% | 900 |
| 2022/03/24 | 992 | 997 | 991 | 997 | +1 | +0.1% | 300 |
| 2022/03/23 | 997 | 999 | 996 | 996 | -3 | -0.3% | 1,200 |
| 2022/03/22 | 982 | 999 | 982 | 999 | +9 | +0.9% | 4,000 |
| 2022/03/18 | 990 | 990 | 990 | 990 | -1 | -0.1% | 100 |
| 2022/03/17 | 990 | 991 | 990 | 991 | +5 | +0.5% | 800 |
| 2022/03/16 | 995 | 995 | 985 | 986 | +3 | +0.3% | 2,200 |
| 2022/03/15 | 984 | 984 | 983 | 983 | -7 | -0.7% | 200 |
| 2022/03/14 | 984 | 990 | 982 | 990 | +7 | +0.7% | 5,200 |
| 2022/03/11 | 981 | 983 | 979 | 983 | +2 | +0.2% | 1,000 |
| 2022/03/10 | 982 | 983 | 981 | 981 | +1 | +0.1% | 1,000 |
| 2022/03/09 | 982 | 985 | 980 | 980 | +2 | +0.2% | 1,200 |
| 2022/03/08 | 979 | 980 | 978 | 978 | -1 | -0.1% | 1,500 |
| 2022/03/07 | 979 | 987 | 979 | 979 | -3 | -0.3% | 3,400 |
| 2022/03/04 | 983 | 984 | 980 | 982 | -1 | -0.1% | 1,000 |
| 2022/03/03 | 991 | 995 | 978 | 983 | -5 | -0.5% | 2,200 |
| 2022/03/02 | 991 | 991 | 986 | 988 | -3 | -0.3% | 800 |
| 2022/03/01 | 995 | 995 | 987 | 991 | +4 | +0.4% | 900 |
| 2022/02/28 | 977 | 992 | 977 | 987 | +11 | +1.1% | 2,100 |
| 2022/02/25 | 973 | 990 | 973 | 976 | -26 | -2.6% | 7,500 |
| 2022/02/24 | 1,007 | 1,008 | 1,002 | 1,002 | -9 | -0.9% | 6,000 |
| 2022/02/22 | 1,005 | 1,011 | 1,005 | 1,011 | -7 | -0.7% | 2,000 |
| 2022/02/21 | 1,007 | 1,018 | 1,007 | 1,018 | +8 | +0.8% | 1,800 |
| 2022/02/18 | 1,008 | 1,012 | 1,007 | 1,010 | -5 | -0.5% | 2,500 |
| 2022/02/17 | 1,017 | 1,019 | 1,015 | 1,015 | -6 | -0.6% | 2,700 |
| 2022/02/16 | 1,021 | 1,026 | 1,019 | 1,021 | -12 | -1.2% | 2,800 |
| 2022/02/15 | 1,020 | 1,038 | 1,020 | 1,033 | -5 | -0.5% | 1,300 |
| 2022/02/14 | 1,018 | 1,039 | 1,018 | 1,038 | +19 | +1.9% | 5,200 |
| 2022/02/10 | 1,012 | 1,019 | 1,012 | 1,019 | +1 | +0.1% | 2,200 |
| 2022/02/09 | 1,008 | 1,018 | 1,008 | 1,018 | +10 | +1% | 2,400 |
| 2022/02/08 | 1,004 | 1,014 | 1,004 | 1,008 | +4 | +0.4% | 2,200 |
| 2022/02/07 | 1,003 | 1,013 | 1,003 | 1,004 | ±0 | ±0% | 3,000 |
| 2022/02/04 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 200 |
| 2022/02/03 | 1,006 | 1,008 | 1,004 | 1,004 | +3 | +0.3% | 600 |
| 2022/02/02 | 1,001 | 1,002 | 1,001 | 1,001 | -5 | -0.5% | 900 |
| 2022/02/01 | 1,000 | 1,006 | 1,000 | 1,006 | +5 | +0.5% | 700 |
| 2022/01/31 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 400 |
| 2022/01/28 | 996 | 1,007 | 992 | 1,000 | +1 | +0.1% | 1,600 |
| 2022/01/27 | 1,000 | 1,000 | 996 | 999 | -1 | -0.1% | 800 |
| 2022/01/26 | 996 | 1,005 | 991 | 1,000 | -10 | -1% | 2,300 |
| 2022/01/25 | 1,019 | 1,019 | 1,000 | 1,010 | -4 | -0.4% | 3,200 |
| 2022/01/24 | 1,016 | 1,016 | 1,000 | 1,014 | -2 | -0.2% | 3,700 |
| 2022/01/21 | 1,017 | 1,017 | 1,010 | 1,016 | +5 | +0.5% | 800 |
| 2022/01/20 | 1,018 | 1,018 | 1,011 | 1,011 | -20 | -1.9% | 1,600 |
| 2022/01/19 | 1,024 | 1,031 | 1,015 | 1,031 | +7 | +0.7% | 600 |
| 2022/01/18 | 1,024 | 1,024 | 1,024 | 1,024 | ±0 | ±0% | 100 |
651～
700
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
