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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,147 | 1,150 | 1,147 | 1,147 | -7 | -0.6% | 700 |
| 2021/08/18 | 1,146 | 1,156 | 1,146 | 1,154 | +8 | +0.7% | 2,000 |
| 2021/08/17 | 1,155 | 1,155 | 1,142 | 1,146 | -14 | -1.2% | 2,300 |
| 2021/08/16 | 1,160 | 1,160 | 1,158 | 1,160 | -3 | -0.3% | 800 |
| 2021/08/13 | 1,160 | 1,175 | 1,160 | 1,163 | -5 | -0.4% | 5,200 |
| 2021/08/12 | 1,159 | 1,168 | 1,159 | 1,168 | +6 | +0.5% | 2,000 |
| 2021/08/11 | 1,151 | 1,165 | 1,151 | 1,162 | +11 | +1% | 500 |
| 2021/08/10 | 1,150 | 1,158 | 1,150 | 1,151 | -9 | -0.8% | 2,100 |
| 2021/08/06 | 1,153 | 1,163 | 1,153 | 1,160 | ±0 | ±0% | 1,600 |
| 2021/08/05 | 1,147 | 1,160 | 1,147 | 1,160 | +3 | +0.3% | 2,100 |
| 2021/08/04 | 1,174 | 1,174 | 1,141 | 1,157 | -6 | -0.5% | 2,800 |
| 2021/08/03 | 1,157 | 1,176 | 1,157 | 1,163 | -5 | -0.4% | 1,100 |
| 2021/08/02 | 1,167 | 1,168 | 1,161 | 1,168 | +17 | +1.5% | 1,500 |
| 2021/07/30 | 1,160 | 1,160 | 1,148 | 1,151 | +2 | +0.2% | 1,500 |
| 2021/07/29 | 1,149 | 1,160 | 1,149 | 1,149 | ±0 | ±0% | 2,800 |
| 2021/07/28 | 1,147 | 1,149 | 1,147 | 1,149 | -8 | -0.7% | 2,000 |
| 2021/07/27 | 1,147 | 1,159 | 1,147 | 1,157 | +12 | +1% | 900 |
| 2021/07/26 | 1,157 | 1,160 | 1,145 | 1,145 | -26 | -2.2% | 7,200 |
| 2021/07/21 | 1,155 | 1,171 | 1,155 | 1,171 | +2 | +0.2% | 1,000 |
| 2021/07/20 | 1,170 | 1,171 | 1,169 | 1,169 | +3 | +0.3% | 800 |
| 2021/07/19 | 1,182 | 1,182 | 1,166 | 1,166 | -6 | -0.5% | 800 |
| 2021/07/16 | 1,176 | 1,176 | 1,172 | 1,172 | -2 | -0.2% | 700 |
| 2021/07/15 | 1,190 | 1,191 | 1,174 | 1,174 | -18 | -1.5% | 2,500 |
| 2021/07/14 | 1,194 | 1,194 | 1,192 | 1,192 | ±0 | ±0% | 700 |
| 2021/07/13 | 1,202 | 1,206 | 1,187 | 1,192 | -11 | -0.9% | 4,800 |
| 2021/07/12 | 1,181 | 1,203 | 1,181 | 1,203 | +15 | +1.3% | 2,000 |
| 2021/07/09 | 1,197 | 1,197 | 1,184 | 1,188 | -4 | -0.3% | 1,100 |
| 2021/07/08 | 1,187 | 1,192 | 1,187 | 1,192 | +1 | +0.1% | 800 |
| 2021/07/07 | 1,191 | 1,191 | 1,191 | 1,191 | -9 | -0.8% | 500 |
| 2021/07/06 | 1,190 | 1,200 | 1,182 | 1,200 | +1 | +0.1% | 2,000 |
| 2021/07/05 | 1,196 | 1,203 | 1,196 | 1,199 | -5 | -0.4% | 2,900 |
| 2021/07/02 | 1,205 | 1,205 | 1,188 | 1,204 | +6 | +0.5% | 1,700 |
| 2021/07/01 | 1,197 | 1,198 | 1,197 | 1,198 | +1 | +0.1% | 400 |
| 2021/06/30 | 1,197 | 1,197 | 1,185 | 1,197 | +5 | +0.4% | 1,800 |
| 2021/06/29 | 1,204 | 1,204 | 1,186 | 1,192 | ±0 | ±0% | 600 |
| 2021/06/28 | 1,195 | 1,195 | 1,177 | 1,192 | +1 | +0.1% | 1,000 |
| 2021/06/25 | 1,192 | 1,192 | 1,185 | 1,191 | +10 | +0.8% | 500 |
| 2021/06/24 | 1,171 | 1,181 | 1,171 | 1,181 | +10 | +0.9% | 400 |
| 2021/06/23 | 1,167 | 1,181 | 1,167 | 1,171 | -2 | -0.2% | 600 |
| 2021/06/22 | 1,177 | 1,177 | 1,173 | 1,173 | +7 | +0.6% | 400 |
| 2021/06/21 | 1,179 | 1,179 | 1,166 | 1,166 | -13 | -1.1% | 500 |
| 2021/06/18 | 1,186 | 1,186 | 1,167 | 1,179 | -8 | -0.7% | 1,900 |
| 2021/06/17 | 1,194 | 1,194 | 1,187 | 1,187 | -13 | -1.1% | 300 |
| 2021/06/16 | 1,200 | 1,200 | 1,200 | 1,200 | +4 | +0.3% | 300 |
| 2021/06/15 | 1,191 | 1,200 | 1,191 | 1,196 | -21 | -1.7% | 600 |
| 2021/06/14 | 1,214 | 1,218 | 1,208 | 1,217 | +11 | +0.9% | 7,000 |
| 2021/06/11 | 1,195 | 1,206 | 1,188 | 1,206 | +21 | +1.8% | 1,000 |
| 2021/06/10 | 1,195 | 1,200 | 1,170 | 1,185 | -10 | -0.8% | 1,500 |
| 2021/06/09 | 1,200 | 1,200 | 1,195 | 1,195 | -1 | -0.1% | 1,200 |
| 2021/06/08 | 1,190 | 1,199 | 1,190 | 1,196 | +11 | +0.9% | 800 |
801～
850
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
