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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 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 |
| 2022/05/20 | 1,010 | 1,010 | 1,010 | 1,010 | +9 | +0.9% | 100 |
| 2022/05/19 | 1,001 | 1,001 | 1,001 | 1,001 | -10 | -1% | 200 |
| 2022/05/18 | 1,012 | 1,013 | 1,000 | 1,011 | +5 | +0.5% | 1,000 |
| 2022/05/17 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 100 |
| 2022/05/16 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 500 |
| 2022/05/13 | 1,013 | 1,014 | 1,006 | 1,006 | -7 | -0.7% | 4,800 |
| 2022/05/12 | 1,008 | 1,013 | 1,008 | 1,013 | +6 | +0.6% | 1,200 |
| 2022/05/11 | 1,010 | 1,010 | 1,007 | 1,007 | +2 | +0.2% | 500 |
| 2022/05/10 | 1,001 | 1,009 | 1,001 | 1,005 | +1 | +0.1% | 1,300 |
| 2022/05/09 | 1,013 | 1,013 | 1,004 | 1,004 | -9 | -0.9% | 700 |
| 2022/05/06 | 1,005 | 1,013 | 995 | 1,013 | +8 | +0.8% | 2,200 |
| 2022/05/02 | 1,004 | 1,005 | 1,000 | 1,005 | +4 | +0.4% | 800 |
| 2022/04/28 | 999 | 1,001 | 999 | 1,001 | +2 | +0.2% | 500 |
| 2022/04/27 | 992 | 1,002 | 991 | 999 | +7 | +0.7% | 500 |
| 2022/04/26 | 994 | 997 | 989 | 992 | +4 | +0.4% | 500 |
| 2022/04/25 | 984 | 997 | 984 | 988 | -11 | -1.1% | 800 |
| 2022/04/22 | 992 | 999 | 976 | 999 | -1 | -0.1% | 2,400 |
| 2022/04/21 | 998 | 1,000 | 997 | 1,000 | +3 | +0.3% | 1,000 |
| 2022/04/20 | 987 | 997 | 987 | 997 | +10 | +1% | 200 |
| 2022/04/19 | 990 | 994 | 987 | 987 | +1 | +0.1% | 800 |
| 2022/04/18 | 986 | 986 | 986 | 986 | ±0 | ±0% | 100 |
| 2022/04/15 | 994 | 994 | 982 | 986 | ±0 | ±0% | 3,000 |
| 2022/04/14 | 990 | 990 | 985 | 986 | -4 | -0.4% | 1,100 |
| 2022/04/13 | 1,001 | 1,007 | 990 | 990 | -4 | -0.4% | 6,600 |
| 2022/04/12 | 981 | 994 | 981 | 994 | +11 | +1.1% | 800 |
| 2022/04/11 | 985 | 987 | 983 | 983 | -1 | -0.1% | 900 |
| 2022/04/08 | 990 | 992 | 983 | 984 | -1 | -0.1% | 800 |
| 2022/04/07 | 985 | 988 | 980 | 985 | ±0 | ±0% | 1,100 |
| 2022/04/06 | 1,000 | 1,000 | 985 | 985 | -11 | -1.1% | 3,900 |
751～
800
件表示中 / 3739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 | 96,600円 | +0.9% | +1.8% | 1.45% | 7.02倍 | 0.42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 |
| マキヤ | 107,800円 | +5.6% | +2.3% | 2.78% | 7.09倍 | 0.52倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| テンアライド | 28,200円 | +4.5% | +3.1% | 0.00% | 93.69倍 | 8.85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 |
| オーエムツー | 150,000円 | +8.3% | -5.7% | 2.27% | 10.98倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
