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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,177 | 1,187 | 1,162 | 1,185 | +8 | +0.7% | 3,300 |
| 2021/06/04 | 1,177 | 1,177 | 1,171 | 1,177 | +9 | +0.8% | 700 |
| 2021/06/03 | 1,163 | 1,170 | 1,163 | 1,168 | -13 | -1.1% | 1,000 |
| 2021/06/02 | 1,183 | 1,183 | 1,152 | 1,181 | ±0 | ±0% | 2,500 |
| 2021/06/01 | 1,174 | 1,181 | 1,157 | 1,181 | +11 | +0.9% | 1,200 |
| 2021/05/31 | 1,169 | 1,176 | 1,168 | 1,170 | +2 | +0.2% | 1,500 |
| 2021/05/28 | 1,175 | 1,175 | 1,168 | 1,168 | -3 | -0.3% | 800 |
| 2021/05/27 | 1,166 | 1,171 | 1,166 | 1,171 | +1 | +0.1% | 200 |
| 2021/05/26 | 1,152 | 1,175 | 1,152 | 1,170 | +10 | +0.9% | 400 |
| 2021/05/25 | 1,179 | 1,179 | 1,160 | 1,160 | -3 | -0.3% | 1,200 |
| 2021/05/24 | 1,155 | 1,163 | 1,155 | 1,163 | +21 | +1.8% | 2,300 |
| 2021/05/21 | 1,141 | 1,150 | 1,141 | 1,142 | +1 | +0.1% | 700 |
| 2021/05/20 | 1,139 | 1,148 | 1,139 | 1,141 | +2 | +0.2% | 900 |
| 2021/05/19 | 1,148 | 1,148 | 1,139 | 1,139 | +1 | +0.1% | 700 |
| 2021/05/18 | 1,151 | 1,151 | 1,138 | 1,138 | ±0 | ±0% | 1,500 |
| 2021/05/17 | 1,134 | 1,151 | 1,134 | 1,138 | -7 | -0.6% | 1,700 |
| 2021/05/14 | 1,140 | 1,145 | 1,130 | 1,145 | +16 | +1.4% | 2,700 |
| 2021/05/13 | 1,120 | 1,168 | 1,120 | 1,129 | -96 | -7.8% | 25,900 |
| 2021/05/12 | 1,222 | 1,225 | 1,218 | 1,225 | +3 | +0.2% | 1,800 |
| 2021/05/11 | 1,220 | 1,222 | 1,215 | 1,222 | ±0 | ±0% | 800 |
| 2021/05/10 | 1,222 | 1,222 | 1,221 | 1,222 | - | - | 500 |
| 2021/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/06 | 1,212 | 1,222 | 1,211 | 1,213 | -5 | -0.4% | 2,600 |
| 2021/04/30 | 1,218 | 1,218 | 1,217 | 1,218 | ±0 | ±0% | 900 |
| 2021/04/28 | 1,215 | 1,218 | 1,208 | 1,218 | +12 | +1% | 800 |
| 2021/04/27 | 1,218 | 1,218 | 1,206 | 1,206 | -12 | -1% | 200 |
| 2021/04/26 | 1,218 | 1,219 | 1,190 | 1,218 | +3 | +0.2% | 1,800 |
| 2021/04/23 | 1,199 | 1,218 | 1,199 | 1,215 | +10 | +0.8% | 400 |
| 2021/04/22 | 1,197 | 1,209 | 1,197 | 1,205 | -12 | -1% | 600 |
| 2021/04/21 | 1,215 | 1,217 | 1,198 | 1,217 | +2 | +0.2% | 1,300 |
| 2021/04/20 | 1,205 | 1,217 | 1,201 | 1,215 | +10 | +0.8% | 3,800 |
| 2021/04/19 | 1,205 | 1,205 | 1,205 | 1,205 | -8 | -0.7% | 200 |
| 2021/04/16 | 1,213 | 1,213 | 1,213 | 1,213 | ±0 | ±0% | 100 |
| 2021/04/15 | 1,213 | 1,213 | 1,213 | 1,213 | ±0 | ±0% | 100 |
| 2021/04/14 | 1,214 | 1,214 | 1,203 | 1,213 | -1 | -0.1% | 400 |
| 2021/04/13 | 1,220 | 1,220 | 1,201 | 1,214 | -6 | -0.5% | 6,400 |
| 2021/04/12 | 1,211 | 1,220 | 1,206 | 1,220 | +18 | +1.5% | 2,900 |
| 2021/04/09 | 1,204 | 1,204 | 1,202 | 1,202 | -7 | -0.6% | 1,100 |
| 2021/04/08 | 1,212 | 1,212 | 1,203 | 1,209 | -5 | -0.4% | 1,000 |
| 2021/04/07 | 1,218 | 1,219 | 1,210 | 1,214 | -4 | -0.3% | 1,200 |
| 2021/04/06 | 1,220 | 1,220 | 1,208 | 1,218 | +3 | +0.2% | 1,700 |
| 2021/04/05 | 1,210 | 1,215 | 1,209 | 1,215 | +5 | +0.4% | 2,500 |
| 2021/04/02 | 1,214 | 1,214 | 1,204 | 1,210 | +5 | +0.4% | 1,400 |
| 2021/04/01 | 1,215 | 1,215 | 1,204 | 1,205 | ±0 | ±0% | 1,400 |
| 2021/03/31 | 1,200 | 1,207 | 1,198 | 1,205 | +5 | +0.4% | 1,000 |
| 2021/03/30 | 1,198 | 1,200 | 1,198 | 1,200 | +2 | +0.2% | 600 |
| 2021/03/29 | 1,199 | 1,200 | 1,190 | 1,198 | -1 | -0.1% | 600 |
| 2021/03/26 | 1,191 | 1,199 | 1,188 | 1,199 | -5 | -0.4% | 400 |
| 2021/03/25 | 1,184 | 1,204 | 1,180 | 1,204 | +20 | +1.7% | 3,100 |
| 2021/03/24 | 1,197 | 1,197 | 1,184 | 1,184 | -13 | -1.1% | 500 |
851～
900
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
