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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 1,008 | 1,009 | 1,008 | 1,008 | -4 | -0.4% | 500 |
| 2022/06/14 | 1,023 | 1,023 | 1,012 | 1,012 | -3 | -0.3% | 200 |
| 2022/06/13 | 1,015 | 1,033 | 1,015 | 1,015 | -19 | -1.8% | 9,700 |
| 2022/06/10 | 1,023 | 1,039 | 1,023 | 1,034 | +10 | +1% | 3,700 |
| 2022/06/09 | 1,030 | 1,038 | 1,023 | 1,024 | -7 | -0.7% | 2,000 |
| 2022/06/08 | 1,033 | 1,036 | 1,029 | 1,031 | ±0 | ±0% | 1,700 |
| 2022/06/07 | 1,031 | 1,031 | 1,031 | 1,031 | +3 | +0.3% | 200 |
| 2022/06/06 | 1,028 | 1,031 | 1,025 | 1,028 | -2 | -0.2% | 3,600 |
| 2022/06/03 | 1,017 | 1,030 | 1,015 | 1,030 | +19 | +1.9% | 1,500 |
| 2022/06/02 | 1,011 | 1,016 | 1,011 | 1,011 | ±0 | ±0% | 400 |
| 2022/06/01 | 1,015 | 1,015 | 1,005 | 1,011 | -6 | -0.6% | 1,100 |
| 2022/05/31 | 1,010 | 1,017 | 1,001 | 1,017 | +7 | +0.7% | 2,100 |
| 2022/05/30 | 1,010 | 1,010 | 1,010 | 1,010 | -8 | -0.8% | 200 |
| 2022/05/27 | 1,019 | 1,019 | 1,018 | 1,018 | +2 | +0.2% | 1,100 |
| 2022/05/26 | 1,015 | 1,016 | 1,015 | 1,016 | +1 | +0.1% | 400 |
| 2022/05/25 | 1,015 | 1,015 | 1,015 | 1,015 | +1 | +0.1% | 600 |
| 2022/05/24 | 1,002 | 1,014 | 1,001 | 1,014 | -1 | -0.1% | 1,100 |
| 2022/05/23 | 1,014 | 1,015 | 1,014 | 1,015 | +5 | +0.5% | 200 |
751～
800
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
