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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
